BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 44,601.00 | 45,306.00 | 44,192.00 | 44,876.00 | 37,028.37 | 2,450,631 |
| 2022-09-15 | 46,700.00 | 46,700.00 | 45,162.00 | 45,355.00 | 37,423.60 | 1,942,476 |
| 2022-09-14 | 45,711.00 | 46,075.00 | 45,371.00 | 45,686.00 | 37,696.72 | 308,587 |
| 2022-09-13 | 46,682.00 | 47,242.00 | 45,844.00 | 46,072.00 | 38,015.22 | 464,055 |
| 2022-09-12 | 46,295.00 | 47,000.00 | 46,230.00 | 46,684.00 | 38,520.19 | 1,167,477 |
| 2022-09-09 | 44,100.00 | 46,499.00 | 44,000.00 | 45,764.00 | 37,761.08 | 1,206,019 |
| 2022-09-08 | 42,000.00 | 43,640.00 | 42,000.00 | 43,542.00 | 35,927.65 | 609,075 |
| 2022-09-07 | 43,000.00 | 43,061.00 | 41,724.00 | 42,140.00 | 34,770.82 | 1,042,288 |
| 2022-09-06 | 42,785.00 | 44,005.00 | 42,785.00 | 43,169.00 | 35,619.88 | 1,773,026 |
| 2022-09-05 | 44,731.00 | 44,938.00 | 43,915.00 | 43,915.00 | 36,235.42 | 699,844 |
| 2022-09-02 | 43,000.00 | 44,135.00 | 42,723.00 | 44,099.00 | 36,387.24 | 491,812 |
| 2022-09-01 | 43,954.00 | 43,982.00 | 42,530.00 | 42,819.00 | 35,331.08 | 735,496 |
| 2022-08-31 | 44,622.00 | 44,780.00 | 43,556.00 | 43,932.00 | 36,249.45 | 963,032 |
| 2022-08-30 | 48,506.00 | 48,711.00 | 46,944.00 | 47,379.00 | 36,642.25 | 737,734 |
| 2022-08-29 | 49,999.00 | 49,999.00 | 48,228.00 | 48,803.00 | 37,743.55 | 370,087 |
| 2022-08-26 | 49,585.00 | 50,796.00 | 49,585.00 | 50,031.00 | 38,693.27 | 1,203,500 |
| 2022-08-25 | 49,511.00 | 50,000.00 | 49,407.00 | 49,579.00 | 38,343.70 | 341,722 |
| 2022-08-24 | 49,738.00 | 49,868.00 | 49,059.00 | 49,225.00 | 38,069.92 | 599,032 |
| 2022-08-23 | 48,655.00 | 49,800.00 | 48,397.00 | 49,800.00 | 38,514.62 | 447,803 |
| 2022-08-22 | 48,375.00 | 48,563.00 | 47,870.00 | 48,220.00 | 37,292.67 | 594,252 |
| 2022-08-19 | 48,198.00 | 48,353.00 | 47,500.00 | 47,828.00 | 36,989.50 | 696,546 |
| 2022-08-18 | 47,400.00 | 48,198.00 | 47,169.00 | 47,790.00 | 36,960.11 | 701,059 |
| 2022-08-17 | 46,937.00 | 47,499.00 | 46,501.00 | 47,190.00 | 36,496.08 | 685,743 |
| 2022-08-16 | 46,050.00 | 47,117.00 | 45,676.00 | 46,998.00 | 36,347.59 | 1,239,615 |
| 2022-08-15 | 44,665.00 | 44,665.00 | 43,815.00 | 44,169.00 | 34,159.68 | 857,681 |
| 2022-08-12 | 45,420.00 | 45,420.00 | 43,863.00 | 44,373.00 | 34,317.45 | 873,889 |
| 2022-08-11 | 44,302.00 | 45,181.00 | 43,808.00 | 45,181.00 | 34,942.35 | 1,072,213 |
| 2022-08-10 | 44,148.00 | 44,654.00 | 43,712.00 | 44,169.00 | 34,159.68 | 1,021,656 |
| 2022-08-08 | 45,800.00 | 45,800.00 | 44,845.00 | 45,107.00 | 34,885.12 | 318,972 |
| 2022-08-05 | 44,918.00 | 45,966.00 | 44,502.00 | 45,843.00 | 35,454.33 | 399,977 |
| 2022-08-04 | 44,594.00 | 45,022.00 | 44,189.00 | 44,500.00 | 34,415.67 | 740,284 |
| 2022-08-03 | 44,695.00 | 45,270.00 | 44,222.00 | 44,636.00 | 34,520.85 | 402,586 |
| 2022-08-02 | 44,000.00 | 44,715.00 | 43,811.00 | 44,147.00 | 34,142.67 | 445,345 |
| 2022-08-01 | 45,501.00 | 45,645.00 | 44,343.00 | 44,732.00 | 34,595.10 | 641,034 |
| 2022-07-29 | 44,600.00 | 45,490.00 | 44,201.00 | 45,490.00 | 35,181.32 | 756,013 |
| 2022-07-28 | 44,999.00 | 45,635.00 | 44,235.00 | 44,537.00 | 34,444.29 | 869,757 |
| 2022-07-27 | 43,721.00 | 44,343.00 | 43,200.00 | 44,162.00 | 34,154.27 | 882,086 |
| 2022-07-26 | 44,500.00 | 44,970.00 | 44,196.00 | 44,337.00 | 34,289.61 | 544,963 |
| 2022-07-25 | 43,257.00 | 44,499.00 | 43,255.00 | 44,018.00 | 34,042.90 | 644,793 |
| 2022-07-22 | 43,001.00 | 43,894.00 | 42,850.00 | 43,820.00 | 33,889.77 | 718,183 |
| 2022-07-21 | 43,482.00 | 43,590.00 | 42,071.00 | 42,657.00 | 32,990.32 | 1,255,942 |
| 2022-07-20 | 43,600.00 | 43,971.00 | 42,827.00 | 43,238.00 | 33,439.66 | 469,163 |
| 2022-07-19 | 43,012.00 | 43,266.00 | 42,587.00 | 43,039.00 | 33,285.75 | 451,869 |
| 2022-07-18 | 42,448.00 | 44,000.00 | 42,448.00 | 43,820.00 | 33,889.77 | 721,630 |
| 2022-07-15 | 40,901.00 | 41,775.00 | 40,681.00 | 41,693.00 | 32,244.78 | 657,536 |
| 2022-07-14 | 43,000.00 | 43,000.00 | 40,783.00 | 41,164.00 | 31,835.66 | 983,971 |
| 2022-07-13 | 42,690.00 | 43,050.00 | 41,851.00 | 42,588.00 | 32,936.96 | 594,832 |
| 2022-07-12 | 43,449.00 | 43,449.00 | 42,527.00 | 42,592.00 | 32,940.05 | 311,621 |
| 2022-07-11 | 44,000.00 | 44,299.00 | 43,149.00 | 43,450.00 | 33,603.62 | 226,442 |
| 2022-07-08 | 44,394.00 | 45,028.00 | 43,451.00 | 44,594.00 | 34,488.37 | 1,104,891 |
| 2022-07-07 | 44,000.00 | 46,191.00 | 44,000.00 | 45,443.00 | 35,144.97 | 657,752 |
| 2022-07-06 | 43,000.00 | 43,998.00 | 42,757.00 | 43,199.00 | 33,409.50 | 376,122 |
| 2022-07-05 | 44,570.00 | 44,570.00 | 42,603.00 | 42,882.00 | 33,164.33 | 490,987 |
| 2022-07-04 | 44,410.00 | 44,802.00 | 44,050.00 | 44,532.00 | 34,440.42 | 334,286 |
| 2022-07-01 | 44,631.00 | 45,103.00 | 43,315.00 | 43,590.00 | 33,711.89 | 1,251,617 |
| 2022-06-30 | 45,998.00 | 46,296.00 | 45,099.00 | 45,140.00 | 34,910.64 | 1,397,567 |
| 2022-06-29 | 46,951.00 | 47,388.00 | 46,504.00 | 46,824.00 | 36,213.02 | 1,046,656 |
| 2022-06-28 | 47,282.00 | 47,700.00 | 46,753.00 | 46,864.00 | 36,243.96 | 1,072,321 |
| 2022-06-27 | 44,973.00 | 46,064.00 | 44,913.00 | 45,759.00 | 35,389.36 | 964,682 |
| 2022-06-24 | 43,664.00 | 44,249.00 | 43,252.00 | 44,147.00 | 34,142.67 | 673,130 |
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.