BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 68,000.00 | 69,903.00 | 68,000.00 | 69,447.00 | 67,993.64 | 565,938 |
| 2026-07-21 | 67,000.00 | 68,182.00 | 67,000.00 | 67,800.00 | 66,381.11 | 534,329 |
| 2026-07-20 | 64,801.00 | 66,984.00 | 64,801.00 | 66,717.00 | 65,320.77 | 194,822 |
| 2026-07-17 | 66,277.00 | 66,398.00 | 65,453.00 | 66,222.00 | 64,836.13 | 137,686 |
| 2026-07-16 | 68,110.00 | 68,237.00 | 66,903.00 | 66,903.00 | 65,502.88 | 229,718 |
| 2026-07-15 | 69,029.00 | 70,490.00 | 68,828.00 | 69,741.00 | 68,281.49 | 209,852 |
| 2026-07-14 | 67,500.00 | 69,794.00 | 67,500.00 | 69,374.00 | 67,922.17 | 268,808 |
| 2026-07-13 | 66,653.00 | 67,326.00 | 66,593.00 | 67,109.00 | 65,704.57 | 112,395 |
| 2026-07-10 | 65,614.00 | 66,977.00 | 65,502.00 | 66,889.00 | 65,489.17 | 171,310 |
| 2026-07-09 | 64,379.00 | 65,521.00 | 64,379.00 | 65,521.00 | 64,149.80 | 309,135 |
| 2026-07-08 | 65,482.00 | 65,482.00 | 63,434.00 | 63,658.00 | 62,325.79 | 384,977 |
| 2026-07-07 | 66,407.00 | 66,802.00 | 65,148.00 | 65,680.00 | 64,305.48 | 212,993 |
| 2026-07-06 | 67,242.00 | 67,791.00 | 67,060.00 | 67,777.00 | 66,358.59 | 163,519 |
| 2026-07-03 | 68,255.00 | 68,645.00 | 67,825.00 | 68,093.00 | 66,667.98 | 182,084 |
| 2026-07-02 | 67,235.00 | 68,520.00 | 66,724.00 | 67,571.00 | 66,156.90 | 717,835 |
| 2026-07-01 | 67,935.00 | 67,998.00 | 66,196.00 | 67,143.00 | 65,737.86 | 602,105 |
| 2026-06-30 | 67,368.00 | 67,830.00 | 67,224.00 | 67,741.00 | 66,323.34 | 225,285 |
| 2026-06-29 | 67,116.00 | 67,501.00 | 66,110.00 | 66,213.00 | 64,827.32 | 192,739 |
| 2026-06-26 | 66,900.00 | 66,900.00 | 65,885.00 | 66,213.00 | 64,827.32 | 333,191 |
| 2026-06-25 | 66,552.00 | 67,629.00 | 66,491.00 | 67,005.00 | 65,602.75 | 295,655 |
| 2026-06-24 | 68,381.00 | 68,381.00 | 66,225.00 | 66,654.00 | 65,259.09 | 523,474 |
| 2026-06-23 | 68,392.00 | 68,682.00 | 67,216.00 | 67,865.00 | 66,444.75 | 256,150 |
| 2026-06-22 | 69,285.00 | 70,741.00 | 69,285.00 | 70,399.00 | 68,925.72 | 279,446 |
| 2026-06-19 | 70,800.00 | 71,037.00 | 68,662.00 | 68,900.00 | 67,458.09 | 2,009,540 |
| 2026-06-18 | 75,600.00 | 75,600.00 | 71,508.00 | 72,480.00 | 70,963.17 | 1,209,331 |
| 2026-06-17 | 74,365.00 | 75,566.00 | 74,110.00 | 74,959.00 | 73,390.29 | 289,617 |
| 2026-06-15 | 74,324.00 | 75,113.00 | 74,152.00 | 74,350.00 | 72,794.03 | 438,808 |
| 2026-06-12 | 71,656.00 | 73,184.00 | 71,571.00 | 72,912.00 | 71,386.13 | 1,188,512 |
| 2026-06-11 | 70,415.00 | 71,089.00 | 70,015.00 | 70,431.00 | 68,957.05 | 447,007 |
| 2026-06-10 | 69,581.00 | 70,477.00 | 68,690.00 | 69,657.00 | 68,199.25 | 717,396 |
| 2026-06-09 | 69,450.00 | 70,170.00 | 68,887.00 | 69,146.00 | 67,698.94 | 252,630 |
| 2026-06-08 | 68,816.00 | 69,813.00 | 68,639.00 | 69,636.00 | 68,178.69 | 566,165 |
| 2026-06-05 | 71,460.00 | 71,601.00 | 69,161.00 | 69,531.00 | 68,075.88 | 506,077 |
| 2026-06-04 | 72,849.00 | 72,965.00 | 71,777.00 | 72,240.00 | 70,728.19 | 416,117 |
| 2026-06-03 | 75,271.00 | 75,626.00 | 74,041.00 | 74,389.00 | 72,832.22 | 375,189 |
| 2026-06-02 | 73,670.00 | 75,940.00 | 73,670.00 | 75,776.00 | 74,190.19 | 627,998 |
| 2026-06-01 | 72,400.00 | 73,240.00 | 72,142.00 | 72,627.00 | 71,107.09 | 225,907 |
| 2026-05-29 | 71,925.00 | 72,406.00 | 71,507.00 | 71,969.00 | 70,462.86 | 147,454 |
| 2026-05-28 | 70,670.00 | 71,395.00 | 70,495.00 | 71,313.00 | 69,820.59 | 236,943 |
| 2026-05-27 | 71,326.00 | 71,501.00 | 70,070.00 | 70,774.00 | 69,292.87 | 147,984 |
| 2026-05-26 | 70,774.00 | 70,951.00 | 70,150.00 | 70,623.00 | 69,145.03 | 230,076 |
| 2026-05-25 | 69,699.00 | 71,000.00 | 69,651.00 | 70,670.00 | 69,191.05 | 442,813 |
| 2026-05-22 | 69,995.00 | 70,261.00 | 68,649.00 | 69,132.00 | 67,685.23 | 391,135 |
| 2026-05-21 | 69,062.00 | 69,682.00 | 68,581.00 | 69,174.00 | 67,726.35 | 469,318 |
| 2026-05-20 | 68,290.00 | 68,649.00 | 68,000.00 | 68,136.00 | 66,710.08 | 245,404 |
| 2026-05-19 | 69,200.00 | 69,400.00 | 67,821.00 | 68,066.00 | 66,641.54 | 302,485 |
| 2026-05-18 | 70,000.00 | 70,790.00 | 69,630.00 | 70,145.00 | 68,677.03 | 371,863 |
| 2026-05-15 | 72,400.00 | 72,400.00 | 70,175.00 | 70,413.00 | 68,939.42 | 698,656 |
| 2026-05-14 | 73,408.00 | 74,686.00 | 73,070.00 | 73,070.00 | 71,540.82 | 198,114 |
| 2026-05-13 | 73,053.00 | 74,716.00 | 72,705.00 | 74,492.00 | 72,933.06 | 627,052 |
| 2026-05-12 | 70,914.00 | 72,172.00 | 70,873.00 | 71,566.00 | 70,068.30 | 468,461 |
| 2026-05-11 | 68,873.00 | 71,799.00 | 68,873.00 | 71,400.00 | 69,905.77 | 575,103 |
| 2026-05-08 | 68,934.00 | 69,361.00 | 68,401.00 | 69,174.00 | 67,726.35 | 342,276 |
| 2026-05-07 | 68,801.00 | 69,525.00 | 68,801.00 | 69,069.00 | 67,623.55 | 189,522 |
| 2026-05-06 | 66,590.00 | 68,672.00 | 66,590.00 | 68,436.00 | 67,003.80 | 342,897 |
| 2026-05-05 | 65,933.00 | 66,177.00 | 65,262.00 | 65,686.00 | 64,311.35 | 177,233 |
| 2026-05-04 | 64,260.00 | 66,323.00 | 64,260.00 | 65,321.00 | 63,953.99 | 210,533 |
| 2026-04-30 | 65,650.00 | 66,112.00 | 64,520.00 | 65,737.00 | 64,361.28 | 293,196 |
| 2026-04-29 | 64,525.00 | 65,593.00 | 64,525.00 | 65,039.00 | 63,677.89 | 359,833 |
| 2026-04-28 | 66,129.00 | 66,542.00 | 64,423.00 | 64,641.00 | 63,288.22 | 340,292 |
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.