BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	42,074.49	42,704.18	41,906.15	42,433.42	31,416.77	590,689
2021-12-29	41,326.34	42,125.26	40,712.68	42,043.32	31,127.94	526,889
2021-12-28	40,106.14	41,580.18	40,106.14	41,370.87	30,630.08	4,090,163
2021-12-24	41,415.40	41,415.40	40,763.45	40,763.45	30,180.35	145,469
2021-12-23	40,958.50	41,384.23	40,881.01	40,999.47	30,355.10	605,507
2021-12-22	41,059.14	41,406.50	40,515.84	40,686.85	30,123.64	483,180
2021-12-21	40,978.98	41,173.15	40,551.47	40,995.02	30,351.80	1,089,898
2021-12-20	40,357.31	40,425.89	39,622.52	39,911.09	29,549.29	749,516
2021-12-17	41,059.14	41,754.74	40,740.29	40,740.29	30,163.21	2,212,262
2021-12-15	40,844.50	41,593.54	40,627.18	40,984.33	30,343.89	5,527,253
2021-12-14	40,523.86	41,303.18	40,270.91	41,150.88	30,467.20	1,812,927
2021-12-13	40,845.39	41,266.67	40,508.72	40,659.24	30,103.20	2,392,085
2021-12-10	39,892.39	40,672.60	39,892.39	40,188.97	29,755.03	947,575
2021-12-09	39,634.10	40,253.10	39,553.94	39,911.09	29,549.29	1,063,127
2021-12-08	40,079.42	40,693.97	39,957.40	40,114.16	29,699.64	815,075
2021-12-07	39,179.86	40,843.60	39,105.94	40,762.56	30,179.69	1,343,341
2021-12-06	38,703.36	39,366.01	38,267.83	38,773.73	28,707.21	1,182,602
2021-12-03	39,634.10	40,039.34	38,384.51	38,384.51	28,419.04	1,413,377
2021-12-02	38,414.79	39,355.32	38,414.79	39,278.73	29,081.10	1,266,062
2021-12-01	39,322.37	39,780.16	38,331.07	38,812.91	28,736.22	1,087,469
2021-11-30	38,547.50	39,211.93	38,146.70	38,909.10	28,807.44	1,600,343
2021-11-29	37,763.72	38,909.10	37,763.72	38,667.74	28,628.74	872,133
2021-11-26	37,321.07	38,008.65	37,017.36	37,605.19	27,842.05	1,480,554
2021-11-25	38,565.31	38,741.66	37,515.23	37,663.08	27,884.91	879,704
2021-11-24	37,941.85	38,625.88	37,745.91	38,565.31	28,552.90	1,324,810
2021-11-23	36,881.98	38,119.99	36,792.91	37,652.39	27,877.00	1,361,243
2021-11-22	35,474.74	36,413.49	35,474.74	36,413.49	26,959.74	1,082,108
2021-11-19	35,554.90	35,989.54	35,285.92	35,474.74	26,264.71	860,672
2021-11-18	34,992.90	35,472.07	34,571.62	35,159.45	26,031.28	855,945
2021-11-17	35,161.23	35,466.73	34,958.16	35,180.83	26,047.11	941,751
2021-11-16	34,754.20	35,473.85	34,754.20	35,314.43	26,146.02	782,960
2021-11-15	36,209.53	36,209.53	34,911.85	35,163.01	26,033.92	544,684
2021-11-12	36,071.48	36,109.78	35,394.58	35,982.42	26,640.58	5,893,287
2021-11-11	35,163.01	35,960.15	35,067.71	35,839.91	26,535.08	827,580
2021-11-10	34,112.04	34,795.17	34,112.04	34,701.66	25,692.34	1,582,900
2021-11-09	34,957.27	34,957.27	34,400.61	34,515.51	25,554.52	766,879
2021-11-08	34,734.61	34,748.86	34,050.59	34,748.86	25,727.29	1,255,831
2021-11-05	34,519.96	35,000.92	34,484.34	34,557.37	25,585.51	883,602
2021-11-04	35,684.05	35,782.91	34,452.27	34,519.96	25,557.82	765,187
2021-11-03	35,260.10	35,509.48	34,548.46	35,407.05	26,214.60	690,665
2021-11-02	35,626.15	35,680.48	34,458.51	34,892.26	25,833.45	1,205,342
2021-10-29	35,931.65	36,602.31	35,849.71	35,852.38	26,544.31	1,816,586
2021-10-28	35,893.35	36,472.28	35,873.76	36,295.93	26,872.70	900,364
2021-10-27	36,027.84	36,049.22	35,448.91	35,897.80	26,577.94	1,083,503
2021-10-26	35,953.92	36,136.50	35,782.91	36,009.14	26,660.37	578,870
2021-10-25	36,013.59	36,093.75	35,557.57	35,871.97	26,558.82	952,875
2021-10-22	34,557.37	35,658.22	34,469.20	35,335.80	26,161.84	867,616
2021-10-21	35,327.79	35,327.79	34,254.55	34,481.66	25,529.46	1,433,108
2021-10-20	35,627.94	35,892.46	34,930.55	35,609.23	26,364.29	940,981
2021-10-19	35,981.53	36,345.80	35,684.05	35,870.19	26,557.50	1,553,877
2021-10-18	36,231.80	36,516.81	35,556.68	35,759.75	26,475.73	1,158,707
2021-10-15	35,998.45	36,162.33	35,674.25	35,861.29	26,550.90	1,213,051
2021-10-14	35,448.02	36,128.48	35,009.82	36,094.64	26,723.67	2,738,098

← NewerPage 21 of 21 · 1,253 trading days

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.