BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	48,540.64	48,540.64	47,829.89	48,451.57	37,471.76	1,360,403
2022-03-24	48,077.50	48,707.19	47,658.89	47,845.93	37,003.36	1,695,740
2022-03-23	46,778.03	47,559.13	46,778.03	47,204.65	36,507.41	2,449,411
2022-03-22	46,973.08	48,039.20	46,630.18	46,777.14	36,176.78	3,650,156
2022-03-18	45,084.90	45,954.18	44,799.89	45,067.09	34,854.25	27,832,480
2022-03-17	44,229.87	44,532.69	43,639.37	44,336.75	34,289.42	8,553,204
2022-03-16	44,265.50	44,577.23	43,186.02	44,258.37	34,228.80	4,148,388
2022-03-15	43,482.61	43,642.04	42,580.38	43,013.24	33,265.83	4,709,760
2022-03-14	45,602.37	45,809.00	43,993.85	44,065.10	34,079.33	3,846,420
2022-03-11	47,115.59	47,293.72	45,300.44	45,539.13	35,219.32	3,747,659
2022-03-10	46,314.89	47,307.08	45,902.52	46,718.36	36,131.32	2,859,669
2022-03-09	47,377.44	48,521.93	45,832.16	46,320.24	35,823.42	2,542,016
2022-03-08	48,095.31	48,852.36	46,934.79	47,382.79	36,645.18	1,983,807
2022-03-07	50,330.85	51,486.92	49,345.79	49,627.23	38,381.00	2,608,311
2022-03-04	48,122.92	49,853.46	48,122.92	49,010.90	37,904.34	2,541,442
2022-03-03	49,539.06	50,451.98	48,757.06	49,201.50	38,051.75	1,482,951
2022-03-02	47,419.30	49,246.03	47,382.79	49,001.10	37,896.76	1,428,755
2022-03-01	45,637.10	47,097.78	45,423.35	47,097.78	36,424.75	1,304,458
2022-02-28	44,621.76	46,492.13	44,586.13	46,181.29	35,715.96	2,452,526
2022-02-25	43,236.79	44,220.96	43,079.15	44,032.15	34,053.84	897,670
2022-02-24	44,492.61	44,492.61	42,524.27	43,103.19	33,335.40	1,474,082
2022-02-23	45,877.58	46,055.71	44,240.56	44,612.85	34,502.95	960,723
2022-02-22	46,670.26	47,034.54	45,467.88	46,854.63	34,690.13	1,560,439
2022-02-21	46,429.79	47,782.69	46,236.51	46,754.87	34,616.27	741,815
2022-02-18	45,730.62	46,678.28	45,548.04	46,429.79	34,375.59	1,067,747
2022-02-17	45,619.29	46,758.44	45,227.40	45,441.16	33,643.63	1,021,740
2022-02-16	45,013.65	46,090.45	45,004.74	45,605.93	33,765.62	1,082,458
2022-02-15	46,313.11	46,313.11	44,623.54	44,797.22	33,166.87	1,307,875
2022-02-14	46,011.18	46,520.63	45,522.21	45,877.58	33,966.74	1,245,572
2022-02-11	47,062.15	47,202.87	45,963.97	46,381.69	34,339.98	1,448,141
2022-02-10	47,062.15	47,995.56	46,759.33	47,439.79	35,123.37	1,212,720
2022-02-09	46,933.01	47,291.05	45,988.02	46,652.45	34,540.44	1,098,584
2022-02-08	47,952.80	48,125.59	46,656.01	46,964.18	34,771.24	1,764,976
2022-02-07	45,610.38	46,759.33	45,610.38	46,705.89	34,580.01	947,047
2022-02-04	44,746.45	45,801.87	44,746.45	45,626.42	33,780.79	611,799
2022-02-03	44,693.01	45,933.69	44,693.01	44,995.83	33,313.92	1,708,761
2022-02-02	43,410.47	44,678.76	43,394.44	44,436.50	32,899.80	1,121,960
2022-02-01	43,782.76	44,443.63	42,838.67	43,498.64	32,205.43	719,526
2022-01-31	45,868.67	45,868.67	43,470.14	43,604.63	32,283.90	873,937
2022-01-28	44,817.70	45,423.35	43,999.19	44,532.69	32,971.02	2,494,855
2022-01-27	42,974.05	44,699.25	42,782.56	44,432.94	32,897.16	2,167,275
2022-01-26	42,965.14	43,693.70	42,816.40	43,630.46	32,303.03	1,222,548
2022-01-25	42,537.63	43,919.03	42,537.63	43,043.52	31,868.47	1,575,833
2022-01-24	43,895.88	43,987.61	42,607.99	42,607.99	31,546.01	1,740,145
2022-01-21	44,532.69	44,831.06	43,712.40	43,896.77	32,500.19	1,023,382
2022-01-20	46,135.87	46,806.53	45,599.70	45,904.30	33,986.53	1,541,017
2022-01-19	45,167.73	46,354.97	44,044.61	46,071.74	34,110.50	1,126,582
2022-01-18	44,568.32	45,566.74	44,568.32	44,806.12	33,173.46	1,240,112
2022-01-17	44,466.78	45,157.04	44,245.01	44,953.97	33,282.93	926,675
2022-01-14	44,835.52	45,224.73	44,384.84	44,688.56	33,086.42	1,392,967
2022-01-13	44,808.80	45,377.03	44,412.45	45,177.53	33,448.44	1,862,048
2022-01-12	42,967.81	44,978.02	42,967.81	44,786.53	33,158.95	1,156,251
2022-01-11	43,205.62	43,641.15	42,386.22	42,582.16	31,526.89	2,036,937
2022-01-10	43,446.10	43,846.89	42,995.42	43,021.25	31,851.98	806,714
2022-01-07	43,463.91	43,561.88	42,876.08	43,248.37	32,020.14	634,866
2022-01-06	42,760.29	43,372.17	42,760.29	42,797.70	31,686.47	769,332
2022-01-05	43,183.35	43,350.80	42,789.68	42,967.81	31,812.42	600,521
2022-01-04	42,736.24	43,021.25	42,063.80	43,021.25	31,851.98	772,339
2022-01-03	41,842.92	42,493.99	41,842.92	42,182.26	31,230.81	439,615
2021-12-31	41,789.48	42,433.42	41,789.48	42,251.73	31,282.24	243,370

← NewerPage 20 of 21 · 1,253 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.