BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 55,241.00 | 56,234.00 | 55,241.00 | 56,016.00 | 53,845.56 | 648,476 |
| 2026-01-27 | 54,999.00 | 55,564.00 | 54,431.00 | 54,951.00 | 52,821.83 | 823,046 |
| 2026-01-26 | 54,500.00 | 55,189.00 | 54,000.00 | 55,020.00 | 52,888.16 | 721,605 |
| 2026-01-23 | 53,071.00 | 54,245.00 | 53,010.00 | 54,060.00 | 51,965.35 | 532,247 |
| 2026-01-22 | 53,780.00 | 53,780.00 | 52,228.00 | 52,530.00 | 50,494.63 | 883,687 |
| 2026-01-21 | 53,171.00 | 54,326.00 | 53,146.00 | 53,880.00 | 51,792.33 | 333,558 |
| 2026-01-20 | 53,155.00 | 53,155.00 | 52,053.00 | 52,224.00 | 50,200.49 | 511,255 |
| 2026-01-19 | 53,500.00 | 53,550.00 | 52,948.00 | 53,328.00 | 51,261.71 | 321,814 |
| 2026-01-16 | 53,694.00 | 53,694.00 | 52,698.00 | 53,149.00 | 51,089.65 | 550,754 |
| 2026-01-15 | 53,510.00 | 54,386.00 | 53,466.00 | 53,875.00 | 51,787.52 | 538,021 |
| 2026-01-14 | 52,447.00 | 53,378.00 | 52,394.00 | 53,265.00 | 51,201.16 | 1,319,637 |
| 2026-01-13 | 52,770.00 | 52,940.00 | 51,902.00 | 52,500.00 | 50,465.80 | 340,261 |
| 2026-01-12 | 52,009.00 | 52,009.00 | 50,852.00 | 51,581.00 | 49,582.41 | 384,320 |
| 2026-01-09 | 52,501.00 | 53,200.00 | 50,753.00 | 51,159.00 | 49,176.76 | 839,654 |
| 2026-01-08 | 52,327.00 | 52,657.00 | 51,640.00 | 51,640.00 | 49,639.12 | 816,354 |
| 2026-01-07 | 52,500.00 | 53,199.00 | 52,075.00 | 52,300.00 | 50,273.55 | 914,866 |
| 2026-01-06 | 51,619.00 | 52,784.00 | 51,610.00 | 52,668.00 | 50,627.29 | 520,660 |
| 2026-01-05 | 50,711.00 | 51,626.00 | 50,709.00 | 51,626.00 | 49,625.66 | 182,438 |
| 2026-01-02 | 51,275.00 | 51,275.00 | 50,507.00 | 50,962.00 | 48,987.39 | 100,180 |
| 2025-12-31 | 50,020.00 | 51,499.00 | 50,020.00 | 50,712.00 | 48,747.08 | 52,815 |
| 2025-12-30 | 50,874.00 | 51,414.00 | 50,702.00 | 51,015.00 | 49,038.34 | 219,083 |
| 2025-12-29 | 50,810.00 | 51,661.00 | 50,658.00 | 50,714.00 | 48,749.00 | 425,471 |
| 2025-12-24 | 51,049.00 | 51,432.00 | 50,997.00 | 50,997.00 | 49,021.03 | 58,424 |
| 2025-12-23 | 50,390.00 | 51,301.00 | 50,390.00 | 51,049.00 | 49,071.02 | 401,150 |
| 2025-12-22 | 49,497.00 | 50,773.00 | 49,497.00 | 50,773.00 | 48,805.71 | 749,958 |
| 2025-12-19 | 49,516.00 | 49,732.00 | 49,316.00 | 49,581.00 | 47,659.90 | 1,797,027 |
| 2025-12-18 | 49,491.00 | 50,066.00 | 49,452.00 | 49,805.00 | 47,875.22 | 1,611,290 |
| 2025-12-17 | 49,060.00 | 49,684.00 | 49,047.00 | 49,552.00 | 47,632.02 | 475,928 |
| 2025-12-15 | 50,379.00 | 50,379.00 | 49,376.00 | 49,476.00 | 47,558.97 | 387,628 |
| 2025-12-12 | 51,050.00 | 51,661.00 | 50,787.00 | 51,198.00 | 49,214.25 | 359,685 |
| 2025-12-11 | 50,610.00 | 51,439.00 | 50,454.00 | 51,341.00 | 49,351.70 | 394,417 |
| 2025-12-10 | 49,855.00 | 51,500.00 | 49,855.00 | 51,308.00 | 49,319.98 | 395,776 |
| 2025-12-09 | 49,660.00 | 50,041.00 | 49,413.00 | 49,740.00 | 47,812.74 | 403,736 |
| 2025-12-08 | 50,470.00 | 50,470.00 | 49,679.00 | 49,745.00 | 47,817.54 | 395,576 |
| 2025-12-05 | 49,700.00 | 50,620.00 | 49,700.00 | 50,350.00 | 48,399.10 | 275,955 |
| 2025-12-04 | 49,870.00 | 50,245.00 | 48,965.00 | 49,150.00 | 47,245.60 | 569,232 |
| 2025-12-03 | 48,010.00 | 49,067.00 | 48,000.00 | 48,952.00 | 47,055.27 | 495,018 |
| 2025-12-02 | 47,460.00 | 47,942.00 | 47,130.00 | 47,624.00 | 45,778.73 | 669,104 |
| 2025-12-01 | 46,677.00 | 47,441.00 | 46,344.00 | 47,441.00 | 45,602.82 | 1,133,985 |
| 2025-11-28 | 47,000.00 | 47,000.00 | 46,251.00 | 46,467.00 | 44,666.56 | 1,892,423 |
| 2025-11-27 | 46,990.00 | 46,990.00 | 46,067.00 | 46,100.00 | 44,313.78 | 1,327,391 |
| 2025-11-26 | 46,500.00 | 46,823.00 | 46,137.00 | 46,678.00 | 44,869.38 | 610,174 |
| 2025-11-25 | 45,598.00 | 46,240.00 | 45,504.00 | 46,160.00 | 44,371.45 | 441,336 |
| 2025-11-24 | 45,870.00 | 45,961.00 | 45,011.00 | 45,640.00 | 43,871.60 | 781,316 |
| 2025-11-21 | 45,270.00 | 45,705.00 | 44,595.00 | 45,705.00 | 43,934.08 | 756,455 |
| 2025-11-20 | 46,200.00 | 46,990.00 | 45,698.00 | 46,030.00 | 44,246.49 | 1,817,991 |
| 2025-11-19 | 46,167.00 | 46,254.00 | 45,501.00 | 46,075.00 | 44,289.74 | 398,339 |
| 2025-11-18 | 46,190.00 | 46,233.00 | 45,002.00 | 46,065.00 | 44,280.13 | 1,442,780 |
| 2025-11-17 | 46,950.00 | 47,322.00 | 46,803.00 | 47,040.00 | 45,217.35 | 722,976 |
| 2025-11-14 | 47,919.00 | 47,919.00 | 46,246.00 | 46,950.00 | 45,130.84 | 847,611 |
| 2025-11-13 | 48,240.00 | 48,434.00 | 47,974.00 | 48,190.00 | 46,322.80 | 593,205 |
| 2025-11-12 | 47,250.00 | 48,257.00 | 47,250.00 | 48,116.00 | 46,251.66 | 477,390 |
| 2025-11-11 | 46,600.00 | 47,878.00 | 46,600.00 | 47,740.00 | 45,890.23 | 1,021,604 |
| 2025-11-10 | 47,622.00 | 48,091.00 | 47,435.00 | 47,435.00 | 45,597.05 | 1,405,902 |
| 2025-11-07 | 48,690.00 | 48,690.00 | 46,613.00 | 47,206.00 | 45,376.92 | 1,682,601 |
| 2025-11-06 | 48,261.00 | 48,819.00 | 48,026.00 | 48,272.00 | 46,401.62 | 614,036 |
| 2025-11-05 | 48,680.00 | 48,680.00 | 47,390.00 | 48,143.00 | 46,277.62 | 410,113 |
| 2025-11-04 | 48,599.00 | 48,599.00 | 47,279.00 | 47,755.00 | 45,904.65 | 752,293 |
| 2025-11-03 | 49,302.00 | 49,394.00 | 48,319.00 | 48,465.00 | 46,587.14 | 385,808 |
| 2025-10-31 | 49,188.00 | 49,959.00 | 48,619.00 | 49,335.00 | 47,423.43 | 326,465 |
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.