BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 55,101.00 | 56,354.00 | 54,395.00 | 56,046.00 | 46,245.03 | 843,609 |
| 2022-12-08 | 53,993.00 | 54,690.00 | 53,314.00 | 54,690.00 | 45,126.16 | 424,557 |
| 2022-12-07 | 53,877.00 | 54,269.00 | 53,225.00 | 53,778.00 | 44,373.64 | 358,488 |
| 2022-12-06 | 54,500.00 | 54,877.00 | 53,802.00 | 54,437.00 | 44,917.40 | 319,052 |
| 2022-12-05 | 55,100.00 | 55,601.00 | 54,393.00 | 54,757.00 | 45,181.44 | 424,444 |
| 2022-12-02 | 54,580.00 | 55,191.00 | 53,365.00 | 54,520.00 | 44,985.88 | 566,844 |
| 2022-12-01 | 53,860.00 | 56,032.00 | 53,834.00 | 55,785.00 | 46,029.67 | 822,727 |
| 2022-11-30 | 51,040.00 | 52,500.00 | 51,001.00 | 52,316.00 | 43,167.31 | 489,918 |
| 2022-11-29 | 51,200.00 | 52,167.00 | 51,015.00 | 51,500.00 | 42,494.00 | 357,109 |
| 2022-11-28 | 50,736.00 | 50,757.00 | 50,111.00 | 50,627.00 | 41,773.67 | 547,509 |
| 2022-11-25 | 50,651.00 | 51,400.00 | 50,400.00 | 51,085.00 | 42,151.57 | 329,586 |
| 2022-11-24 | 51,000.00 | 51,160.00 | 50,206.00 | 50,655.00 | 41,796.77 | 252,695 |
| 2022-11-23 | 50,001.00 | 50,958.00 | 50,001.00 | 50,170.00 | 41,396.58 | 261,716 |
| 2022-11-22 | 49,510.00 | 50,547.00 | 49,088.00 | 50,350.00 | 41,545.11 | 332,494 |
| 2022-11-21 | 50,289.00 | 50,289.00 | 48,532.00 | 48,807.00 | 40,271.94 | 410,349 |
| 2022-11-18 | 50,899.00 | 51,348.00 | 50,464.00 | 50,688.00 | 41,824.00 | 996,480 |
| 2022-11-17 | 50,101.00 | 51,373.00 | 49,564.00 | 50,025.00 | 41,276.94 | 1,612,000 |
| 2022-11-16 | 51,286.00 | 52,420.00 | 51,002.00 | 51,013.00 | 42,092.17 | 802,388 |
| 2022-11-15 | 50,771.00 | 52,065.00 | 50,321.00 | 51,446.00 | 42,449.45 | 1,725,581 |
| 2022-11-14 | 50,400.00 | 51,049.00 | 50,400.00 | 50,700.00 | 41,833.90 | 864,773 |
| 2022-11-11 | 48,050.00 | 50,493.00 | 48,050.00 | 50,493.00 | 41,663.10 | 2,364,638 |
| 2022-11-10 | 47,040.00 | 47,040.00 | 45,692.00 | 46,725.00 | 38,554.02 | 940,688 |
| 2022-11-09 | 46,950.00 | 48,047.00 | 46,950.00 | 47,109.00 | 38,870.87 | 737,038 |
| 2022-11-08 | 46,939.00 | 47,369.00 | 46,168.00 | 46,913.00 | 38,709.15 | 1,037,641 |
| 2022-11-07 | 46,500.00 | 48,142.00 | 46,160.00 | 47,020.00 | 38,797.44 | 1,017,923 |
| 2022-11-04 | 44,436.00 | 48,194.00 | 44,436.00 | 47,789.00 | 39,431.96 | 1,541,200 |
| 2022-11-03 | 44,799.00 | 44,799.00 | 43,100.00 | 44,360.00 | 36,602.60 | 2,078,703 |
| 2022-11-02 | 45,050.00 | 45,768.00 | 44,189.00 | 44,443.00 | 36,671.09 | 1,147,143 |
| 2022-11-01 | 44,160.00 | 45,714.00 | 44,160.00 | 45,040.00 | 37,163.69 | 862,283 |
| 2022-10-31 | 43,431.00 | 44,260.00 | 42,702.00 | 43,930.00 | 36,247.80 | 930,682 |
| 2022-10-28 | 44,000.00 | 44,000.00 | 42,500.00 | 42,785.00 | 35,303.03 | 894,360 |
| 2022-10-27 | 45,900.00 | 45,900.00 | 44,420.00 | 44,510.00 | 36,726.37 | 742,055 |
| 2022-10-26 | 45,143.00 | 46,825.00 | 44,660.00 | 46,394.00 | 38,280.91 | 602,329 |
| 2022-10-25 | 45,600.00 | 45,600.00 | 44,513.00 | 45,238.00 | 37,327.06 | 506,185 |
| 2022-10-24 | 45,001.00 | 45,340.00 | 44,400.00 | 45,322.00 | 37,396.37 | 532,784 |
| 2022-10-21 | 43,818.00 | 45,000.00 | 43,375.00 | 44,640.00 | 36,833.64 | 483,922 |
| 2022-10-20 | 44,094.00 | 44,771.00 | 43,231.00 | 44,750.00 | 36,924.40 | 671,243 |
| 2022-10-19 | 44,500.00 | 44,713.00 | 43,944.00 | 44,660.00 | 36,850.14 | 424,453 |
| 2022-10-18 | 44,362.00 | 45,456.00 | 44,362.00 | 44,550.00 | 36,759.37 | 401,645 |
| 2022-10-17 | 44,500.00 | 45,185.00 | 44,451.00 | 45,052.00 | 37,173.59 | 304,612 |
| 2022-10-14 | 45,600.00 | 46,158.00 | 44,320.00 | 44,620.00 | 36,817.13 | 363,065 |
| 2022-10-13 | 46,000.00 | 46,000.00 | 44,220.00 | 45,138.00 | 37,244.55 | 407,019 |
| 2022-10-12 | 45,067.00 | 45,743.00 | 44,782.00 | 45,050.00 | 37,171.94 | 277,457 |
| 2022-10-11 | 45,400.00 | 46,297.00 | 44,766.00 | 45,460.00 | 37,510.24 | 619,049 |
| 2022-10-10 | 45,800.00 | 46,773.00 | 45,800.00 | 46,390.00 | 38,277.61 | 366,134 |
| 2022-10-07 | 46,000.00 | 46,700.00 | 45,906.00 | 46,696.00 | 38,530.10 | 244,530 |
| 2022-10-06 | 46,750.00 | 47,188.00 | 46,006.00 | 46,245.00 | 38,157.96 | 777,371 |
| 2022-10-05 | 46,738.00 | 46,762.00 | 46,115.00 | 46,460.00 | 38,335.37 | 749,298 |
| 2022-10-04 | 46,500.00 | 47,149.00 | 46,240.00 | 46,967.00 | 38,753.70 | 1,630,555 |
| 2022-10-03 | 44,001.00 | 46,100.00 | 44,001.00 | 46,035.00 | 37,984.69 | 919,868 |
| 2022-09-30 | 45,262.00 | 45,948.00 | 44,731.00 | 45,685.00 | 37,695.89 | 1,621,172 |
| 2022-09-29 | 44,147.00 | 45,602.00 | 43,625.00 | 45,258.00 | 37,343.56 | 1,762,732 |
| 2022-09-28 | 43,006.00 | 44,269.00 | 42,809.00 | 44,147.00 | 36,426.85 | 1,460,098 |
| 2022-09-27 | 42,960.00 | 44,005.00 | 42,960.00 | 43,763.00 | 36,110.00 | 1,834,161 |
| 2022-09-26 | 42,500.00 | 43,627.00 | 41,902.00 | 43,267.00 | 35,700.74 | 1,140,166 |
| 2022-09-23 | 46,199.00 | 46,199.00 | 43,173.00 | 43,350.00 | 35,769.22 | 880,034 |
| 2022-09-22 | 44,000.00 | 46,034.00 | 44,000.00 | 45,079.00 | 37,195.87 | 850,509 |
| 2022-09-21 | 45,199.00 | 45,670.00 | 44,878.00 | 45,121.00 | 37,230.52 | 374,909 |
| 2022-09-20 | 46,000.00 | 46,393.00 | 45,277.00 | 45,487.00 | 37,532.52 | 688,940 |
| 2022-09-19 | 44,000.00 | 45,499.00 | 43,949.00 | 45,200.00 | 37,295.71 | 478,983 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 1,580.5152 ZAC |
| 2026-03-04 | 1,162.7987 ZAC |
| 2025-09-03 | 1,057.5378 ZAC |
| 2025-03-05 | 917.2366 ZAC |
| 2024-09-11 | 1,305.7929 ZAC |
| 2024-03-06 | 1,388.4588 ZAC |
| 2023-09-06 | 1,494.1600 ZAC |
| 2023-03-08 | 1,650.7170 ZAC |
| 2022-08-31 | 2,970.9488 ZAC |
| 2022-02-23 | 1,999.7500 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.