BHP Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	43,664.00	44,249.00	43,252.00	44,147.00	34,142.67	673,130
2022-06-23	44,053.00	44,928.00	43,460.00	43,918.00	33,965.56	678,915
2022-06-22	44,985.00	44,985.00	43,682.00	44,053.00	34,069.97	596,484
2022-06-21	45,555.00	46,017.00	45,138.00	45,762.00	35,391.68	586,454
2022-06-20	45,182.00	45,470.00	44,331.00	45,211.00	34,965.55	889,466
2022-06-17	47,620.00	47,890.00	45,795.00	45,795.00	35,417.21	1,887,287
2022-06-15	48,277.00	49,882.00	47,603.00	49,412.00	38,214.54	2,776,871
2022-06-14	49,119.00	49,313.00	48,139.00	48,277.00	37,336.75	629,431
2022-06-13	49,500.00	50,047.00	47,876.00	48,534.00	37,535.51	1,591,387
2022-06-10	50,639.00	50,706.00	49,875.00	49,875.00	38,572.62	817,490
2022-06-09	50,999.00	51,392.00	50,339.00	50,825.00	39,307.34	1,175,045
2022-06-08	52,300.00	52,436.00	51,333.00	51,810.00	40,069.12	770,800
2022-06-07	51,520.00	52,700.00	51,169.00	52,588.00	40,670.82	858,515
2022-06-06	51,400.00	52,029.00	51,098.00	51,520.00	39,844.84	509,845
2022-06-03	52,065.00	52,500.00	51,337.00	51,464.00	39,801.53	1,286,927
2022-06-02	50,440.00	51,979.00	50,440.00	51,649.00	39,944.61	539,946
2022-06-01	50,585.00	50,950.00	49,385.00	49,700.00	38,437.28	483,125
2022-05-31	49,478.00	50,648.00	49,437.00	49,804.00	38,517.71	1,423,317
2022-05-30	49,801.00	50,281.00	49,349.00	49,759.00	38,482.91	461,687
2022-05-27	48,501.00	49,899.00	48,501.00	49,408.00	38,211.45	914,881
2022-05-26	47,600.00	48,213.00	47,438.00	47,777.00	36,950.06	608,105
2022-05-25	47,503.00	48,653.00	47,063.00	48,011.00	37,131.03	793,949
2022-05-24	47,700.00	47,701.00	46,700.00	47,518.00	36,749.75	606,552
2022-05-23	46,848.39	48,375.86	46,848.39	47,382.79	36,645.18	1,318,902
2022-05-20	46,403.96	47,649.09	46,403.96	47,220.69	36,519.81	771,625
2022-05-19	45,423.35	46,162.59	44,622.65	45,512.41	35,198.66	776,495
2022-05-18	46,317.56	46,933.90	45,512.41	45,735.08	35,370.86	734,585
2022-05-17	45,690.54	46,757.55	45,556.05	46,135.87	35,680.83	880,599
2022-05-16	45,516.87	46,248.98	45,404.64	45,668.28	35,319.20	608,291
2022-05-13	44,621.76	45,849.08	44,522.90	45,708.36	35,350.20	606,335
2022-05-12	45,067.09	45,067.09	43,745.36	44,439.17	34,368.63	453,569
2022-05-11	45,423.35	46,393.27	44,888.95	46,071.74	35,631.24	1,326,946
2022-05-10	45,190.89	45,422.46	44,568.32	44,611.07	34,501.57	962,375
2022-05-09	46,403.07	46,403.07	45,081.34	45,492.82	35,183.50	1,130,216
2022-05-06	47,050.57	47,142.31	45,868.67	46,508.16	35,968.76	607,550
2022-05-05	47,240.28	47,887.79	46,652.45	47,049.68	36,387.56	474,523
2022-05-04	46,729.94	47,535.98	46,155.46	47,240.28	36,534.97	901,397
2022-05-03	48,228.91	48,527.28	47,460.27	48,017.82	37,136.30	596,942
2022-04-29	48,629.70	49,023.37	48,047.21	48,095.31	37,196.23	1,005,140
2022-04-28	47,917.18	48,315.30	47,320.44	47,806.74	36,973.05	510,535
2022-04-26	46,314.00	46,314.00	44,960.21	45,297.76	35,032.65	381,694
2022-04-25	46,341.61	46,341.61	44,759.81	45,120.52	34,895.58	1,439,920
2022-04-22	48,986.85	50,235.55	48,187.05	48,187.05	37,267.18	1,281,556
2022-04-21	50,321.94	50,660.39	49,251.38	50,126.89	38,767.43	1,871,416
2022-04-20	51,657.92	51,657.92	50,081.47	50,500.07	39,056.04	668,579
2022-04-19	50,776.18	51,671.28	50,776.18	51,622.30	39,923.96	536,509
2022-04-14	50,411.01	51,079.00	50,392.30	50,927.59	39,386.68	681,750
2022-04-13	49,387.65	50,419.92	49,387.65	50,108.19	38,752.96	644,338
2022-04-12	49,554.20	50,280.97	49,062.56	49,716.30	38,449.88	1,212,147
2022-04-11	50,500.07	50,534.81	49,015.35	49,233.56	38,076.54	959,066
2022-04-08	50,945.40	51,559.95	50,853.66	50,976.57	39,424.56	1,632,266
2022-04-07	50,386.07	50,826.05	49,616.55	50,455.54	39,021.60	791,137
2022-04-06	50,721.85	50,959.65	50,189.24	50,500.07	39,056.04	1,804,274
2022-04-05	50,872.37	51,125.31	50,277.41	50,576.67	39,115.28	2,278,483
2022-04-04	51,649.02	51,649.02	50,848.32	50,945.40	39,400.45	1,367,774
2022-04-01	50,722.74	51,971.43	49,877.51	51,589.34	39,898.47	1,756,959
2022-03-31	50,411.01	51,108.39	49,734.11	50,731.64	39,235.14	1,020,487
2022-03-30	48,697.39	50,487.60	48,637.72	50,487.60	39,046.40	1,715,318
2022-03-29	49,431.29	49,911.35	47,562.70	48,050.78	37,161.79	1,993,085
2022-03-28	49,610.31	49,819.61	48,061.46	48,799.82	37,741.09	1,921,246

← NewerPage 19 of 21 · 1,250 trading daysOlder →

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.