BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 66,377.00 | 66,619.00 | 65,910.00 | 66,129.00 | 64,745.08 | 178,993 |
| 2026-04-23 | 66,100.00 | 66,628.00 | 65,049.00 | 66,238.00 | 64,851.80 | 279,855 |
| 2026-04-22 | 65,998.00 | 66,104.00 | 65,455.00 | 65,649.00 | 64,275.12 | 808,383 |
| 2026-04-21 | 65,371.00 | 65,371.00 | 64,463.00 | 64,463.00 | 63,113.94 | 210,459 |
| 2026-04-20 | 65,237.00 | 65,479.00 | 64,655.00 | 64,784.00 | 63,428.23 | 144,962 |
| 2026-04-17 | 65,500.00 | 65,794.00 | 64,660.00 | 65,237.00 | 63,871.75 | 454,034 |
| 2026-04-16 | 65,537.00 | 65,826.00 | 65,124.00 | 65,124.00 | 63,761.11 | 133,784 |
| 2026-04-15 | 65,500.00 | 65,592.00 | 64,671.00 | 64,779.00 | 63,423.33 | 217,785 |
| 2026-04-14 | 64,813.00 | 65,082.00 | 64,403.00 | 64,503.00 | 63,153.11 | 310,527 |
| 2026-04-13 | 63,194.00 | 64,223.00 | 63,044.00 | 64,021.00 | 62,681.19 | 136,592 |
| 2026-04-10 | 63,000.00 | 64,166.00 | 62,355.00 | 63,624.00 | 62,292.50 | 240,822 |
| 2026-04-09 | 63,072.00 | 63,763.00 | 62,659.00 | 62,970.00 | 61,652.19 | 179,228 |
| 2026-04-08 | 62,980.00 | 64,277.00 | 62,837.00 | 63,040.00 | 61,720.72 | 493,934 |
| 2026-04-07 | 61,361.00 | 62,047.00 | 61,196.00 | 61,600.00 | 60,310.86 | 388,759 |
| 2026-04-02 | 60,300.00 | 62,071.00 | 59,792.00 | 61,488.00 | 60,201.20 | 348,949 |
| 2026-04-01 | 61,828.00 | 62,209.00 | 61,533.00 | 61,938.00 | 60,641.79 | 479,251 |
| 2026-03-31 | 59,500.00 | 61,000.00 | 59,500.00 | 60,600.00 | 59,331.79 | 633,495 |
| 2026-03-30 | 60,000.00 | 60,800.00 | 59,473.00 | 60,300.00 | 59,038.07 | 379,421 |
| 2026-03-27 | 59,337.00 | 59,589.00 | 58,448.00 | 59,562.00 | 58,315.51 | 448,349 |
| 2026-03-26 | 59,300.00 | 59,481.00 | 58,307.00 | 58,428.00 | 57,205.24 | 335,788 |
| 2026-03-25 | 58,608.00 | 59,939.00 | 58,608.00 | 59,582.00 | 58,335.09 | 869,551 |
| 2026-03-24 | 56,737.00 | 58,389.00 | 56,737.00 | 58,182.00 | 56,964.39 | 666,101 |
| 2026-03-23 | 55,008.00 | 57,451.00 | 54,425.00 | 57,194.00 | 55,997.07 | 1,120,954 |
| 2026-03-20 | 56,000.00 | 57,097.00 | 55,236.00 | 55,236.00 | 54,080.04 | 2,088,141 |
| 2026-03-19 | 57,700.00 | 57,700.00 | 55,226.00 | 56,048.00 | 54,875.05 | 1,920,209 |
| 2026-03-18 | 58,860.00 | 59,492.00 | 57,973.00 | 58,304.00 | 57,083.84 | 714,854 |
| 2026-03-17 | 58,350.00 | 59,235.00 | 58,194.00 | 58,966.00 | 57,731.98 | 693,499 |
| 2026-03-16 | 58,000.00 | 59,084.00 | 57,663.00 | 58,338.00 | 57,117.13 | 694,001 |
| 2026-03-13 | 59,000.00 | 59,291.00 | 58,122.00 | 58,122.00 | 56,905.65 | 523,530 |
| 2026-03-12 | 60,499.00 | 60,872.00 | 59,150.00 | 59,150.00 | 57,912.13 | 555,628 |
| 2026-03-11 | 60,336.00 | 60,393.00 | 59,600.00 | 60,012.00 | 58,756.09 | 472,977 |
| 2026-03-10 | 58,990.00 | 60,461.00 | 58,751.00 | 60,336.00 | 59,073.31 | 453,937 |
| 2026-03-09 | 59,100.00 | 59,281.00 | 57,602.00 | 58,226.00 | 57,007.47 | 420,947 |
| 2026-03-06 | 61,842.00 | 61,892.00 | 59,913.00 | 60,131.00 | 58,872.60 | 656,374 |
| 2026-03-05 | 63,340.00 | 64,031.00 | 61,289.00 | 61,934.00 | 60,637.87 | 322,711 |
| 2026-03-04 | 62,647.00 | 64,417.00 | 62,647.00 | 62,712.00 | 61,399.59 | 449,844 |
| 2026-03-03 | 65,247.00 | 65,426.00 | 63,416.00 | 63,890.00 | 61,414.47 | 1,003,617 |
| 2026-03-02 | 66,274.00 | 67,786.00 | 65,233.00 | 65,600.00 | 63,058.21 | 801,951 |
| 2026-02-27 | 64,788.00 | 65,950.00 | 64,788.00 | 65,224.00 | 62,696.78 | 587,280 |
| 2026-02-26 | 65,001.00 | 65,100.00 | 63,800.00 | 63,800.00 | 61,327.96 | 494,540 |
| 2026-02-25 | 63,229.00 | 65,243.00 | 63,229.00 | 64,507.00 | 62,007.56 | 559,436 |
| 2026-02-24 | 61,684.00 | 63,171.00 | 61,524.00 | 62,984.00 | 60,543.58 | 464,280 |
| 2026-02-23 | 60,684.00 | 62,303.00 | 60,612.00 | 61,920.00 | 59,520.80 | 963,606 |
| 2026-02-20 | 60,250.00 | 60,880.00 | 59,862.00 | 60,400.00 | 58,059.70 | 719,598 |
| 2026-02-19 | 59,800.00 | 60,794.00 | 58,755.00 | 59,000.00 | 56,713.94 | 1,503,892 |
| 2026-02-18 | 58,410.00 | 59,971.00 | 58,410.00 | 59,704.00 | 57,390.67 | 1,105,452 |
| 2026-02-17 | 59,168.00 | 60,827.00 | 57,744.00 | 57,744.00 | 55,506.61 | 702,176 |
| 2026-02-16 | 57,172.00 | 57,823.00 | 56,742.00 | 57,554.00 | 55,323.97 | 505,750 |
| 2026-02-13 | 58,007.00 | 58,293.00 | 56,430.00 | 57,525.00 | 55,296.09 | 553,107 |
| 2026-02-12 | 58,724.00 | 59,865.00 | 58,724.00 | 58,864.00 | 56,583.21 | 339,683 |
| 2026-02-11 | 57,180.00 | 59,324.00 | 57,180.00 | 58,858.00 | 56,577.45 | 599,481 |
| 2026-02-10 | 56,895.00 | 57,593.00 | 56,103.00 | 57,282.00 | 55,062.51 | 411,354 |
| 2026-02-09 | 55,999.00 | 56,681.00 | 55,335.00 | 56,514.00 | 54,324.27 | 340,707 |
| 2026-02-06 | 55,499.00 | 55,845.00 | 54,962.00 | 55,446.00 | 53,297.65 | 408,269 |
| 2026-02-05 | 56,811.00 | 57,164.00 | 55,969.00 | 56,506.00 | 54,316.58 | 758,901 |
| 2026-02-04 | 58,070.00 | 59,870.00 | 58,066.00 | 58,250.00 | 55,993.00 | 1,210,207 |
| 2026-02-03 | 56,870.00 | 57,799.00 | 55,592.00 | 57,395.00 | 55,171.13 | 1,549,628 |
| 2026-02-02 | 54,540.00 | 56,110.00 | 54,300.00 | 55,360.00 | 53,214.98 | 915,409 |
| 2026-01-30 | 55,868.00 | 56,476.00 | 55,129.00 | 56,098.00 | 53,924.39 | 723,707 |
| 2026-01-29 | 57,319.00 | 58,501.00 | 56,960.00 | 57,739.00 | 55,501.80 | 2,807,176 |
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.