BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 49,188.00 | 49,959.00 | 48,619.00 | 49,335.00 | 47,423.43 | 326,465 |
| 2025-10-30 | 50,500.00 | 50,500.00 | 48,859.00 | 49,188.00 | 47,282.13 | 328,138 |
| 2025-10-29 | 49,016.00 | 50,500.00 | 49,016.00 | 50,044.00 | 48,104.96 | 470,725 |
| 2025-10-28 | 48,620.00 | 49,017.00 | 48,416.00 | 49,017.00 | 47,117.75 | 618,121 |
| 2025-10-27 | 49,031.00 | 49,324.00 | 48,460.00 | 48,620.00 | 46,736.13 | 1,085,895 |
| 2025-10-24 | 48,412.00 | 48,525.00 | 47,845.00 | 47,845.00 | 45,991.16 | 241,453 |
| 2025-10-23 | 48,422.00 | 48,880.00 | 48,422.00 | 48,513.00 | 46,633.28 | 260,544 |
| 2025-10-22 | 48,900.00 | 49,616.00 | 48,246.00 | 48,358.00 | 46,484.29 | 766,330 |
| 2025-10-21 | 49,315.00 | 49,500.00 | 48,584.00 | 48,915.00 | 47,019.70 | 687,825 |
| 2025-10-20 | 48,539.00 | 48,985.00 | 48,315.00 | 48,985.00 | 47,086.99 | 813,316 |
| 2025-10-17 | 48,701.00 | 49,081.00 | 48,401.00 | 48,403.00 | 46,527.54 | 785,637 |
| 2025-10-16 | 49,150.00 | 49,760.00 | 48,732.00 | 49,030.00 | 47,130.25 | 1,285,092 |
| 2025-10-15 | 49,046.00 | 49,624.00 | 49,044.00 | 49,186.00 | 47,280.20 | 711,333 |
| 2025-10-14 | 47,881.00 | 49,082.00 | 47,738.00 | 48,884.00 | 46,989.90 | 1,115,344 |
| 2025-10-13 | 47,700.00 | 48,596.00 | 47,700.00 | 48,380.00 | 46,505.43 | 668,777 |
| 2025-10-10 | 47,900.00 | 48,321.00 | 47,642.00 | 48,044.00 | 46,182.45 | 637,760 |
| 2025-10-09 | 48,583.00 | 49,597.00 | 48,365.00 | 48,437.00 | 46,560.22 | 637,845 |
| 2025-10-08 | 47,673.00 | 48,400.00 | 47,554.00 | 48,216.00 | 46,347.79 | 462,850 |
| 2025-10-07 | 47,800.00 | 48,117.00 | 47,424.00 | 47,990.00 | 46,130.54 | 439,891 |
| 2025-10-06 | 47,800.00 | 48,380.00 | 47,663.00 | 48,354.00 | 46,480.44 | 420,901 |
| 2025-10-03 | 47,447.00 | 48,376.00 | 47,447.00 | 48,376.00 | 46,501.59 | 375,544 |
| 2025-10-02 | 48,499.00 | 48,499.00 | 47,074.00 | 47,074.00 | 45,250.04 | 552,374 |
| 2025-10-01 | 47,270.00 | 48,506.00 | 46,980.00 | 48,100.00 | 46,236.28 | 653,914 |
| 2025-09-30 | 48,593.00 | 48,652.00 | 46,291.00 | 47,663.00 | 45,816.21 | 1,195,099 |
| 2025-09-29 | 47,426.00 | 48,795.00 | 47,317.00 | 48,795.00 | 46,904.35 | 506,143 |
| 2025-09-26 | 48,054.00 | 48,054.00 | 47,449.00 | 47,518.00 | 45,676.83 | 309,699 |
| 2025-09-25 | 47,381.00 | 48,519.00 | 47,365.00 | 48,227.00 | 46,358.36 | 2,361,555 |
| 2025-09-23 | 45,520.00 | 46,208.00 | 45,520.00 | 46,013.00 | 44,230.15 | 798,205 |
| 2025-09-22 | 45,446.00 | 45,995.00 | 45,360.00 | 45,869.00 | 44,091.73 | 748,554 |
| 2025-09-19 | 45,040.00 | 45,293.00 | 44,916.00 | 45,050.00 | 43,304.46 | 1,720,970 |
| 2025-09-18 | 46,197.00 | 46,362.00 | 45,373.00 | 45,373.00 | 43,614.94 | 1,944,399 |
| 2025-09-17 | 46,455.00 | 46,565.00 | 46,106.00 | 46,302.00 | 44,507.95 | 996,715 |
| 2025-09-16 | 47,144.00 | 47,597.00 | 46,721.00 | 46,834.00 | 45,019.34 | 886,348 |
| 2025-09-15 | 46,595.00 | 47,097.00 | 46,452.00 | 46,810.00 | 44,996.27 | 371,084 |
| 2025-09-12 | 47,147.00 | 47,562.00 | 46,909.00 | 46,909.00 | 45,091.43 | 360,086 |
| 2025-09-11 | 46,200.00 | 46,780.00 | 46,136.00 | 46,667.00 | 44,858.81 | 288,753 |
| 2025-09-10 | 46,795.00 | 46,938.00 | 46,199.00 | 46,199.00 | 44,408.94 | 738,415 |
| 2025-09-09 | 47,362.00 | 47,591.00 | 46,460.00 | 46,994.00 | 45,173.14 | 1,729,744 |
| 2025-09-08 | 47,500.00 | 47,752.00 | 47,200.00 | 47,315.00 | 45,481.70 | 393,733 |
| 2025-09-05 | 48,027.00 | 48,417.00 | 47,580.00 | 47,580.00 | 45,736.43 | 737,230 |
| 2025-09-04 | 48,352.00 | 48,695.00 | 47,881.00 | 47,881.00 | 46,025.77 | 814,926 |
| 2025-09-03 | 48,036.00 | 48,386.00 | 47,695.00 | 48,056.00 | 46,193.99 | 494,000 |
| 2025-09-02 | 49,283.00 | 49,283.00 | 48,506.00 | 48,841.00 | 45,932.01 | 1,199,114 |
| 2025-09-01 | 48,351.00 | 49,150.00 | 48,351.00 | 48,805.00 | 45,898.15 | 494,757 |
| 2025-08-29 | 49,658.00 | 49,855.00 | 49,180.00 | 49,380.00 | 46,438.91 | 986,266 |
| 2025-08-28 | 49,500.00 | 49,633.00 | 49,271.00 | 49,385.00 | 46,443.61 | 771,283 |
| 2025-08-27 | 49,156.00 | 49,414.00 | 49,118.00 | 49,245.00 | 46,311.95 | 476,742 |
| 2025-08-26 | 49,136.00 | 49,218.00 | 48,051.00 | 48,650.00 | 45,752.39 | 1,291,613 |
| 2025-08-25 | 48,700.00 | 49,200.00 | 48,700.00 | 48,995.00 | 46,076.84 | 679,568 |
| 2025-08-22 | 47,832.00 | 48,776.00 | 47,645.00 | 48,626.00 | 45,729.81 | 561,564 |
| 2025-08-21 | 47,560.00 | 47,827.00 | 47,421.00 | 47,610.00 | 44,774.33 | 466,487 |
| 2025-08-20 | 47,255.00 | 47,462.00 | 46,719.00 | 47,210.00 | 44,398.15 | 570,756 |
| 2025-08-19 | 47,925.00 | 48,391.00 | 47,210.00 | 47,210.00 | 44,398.15 | 1,218,978 |
| 2025-08-18 | 47,500.00 | 47,640.00 | 47,162.00 | 47,200.00 | 44,388.75 | 728,871 |
| 2025-08-15 | 47,719.00 | 48,177.00 | 47,655.00 | 47,750.00 | 44,905.99 | 749,198 |
| 2025-08-14 | 47,002.00 | 47,563.00 | 47,002.00 | 47,205.00 | 44,393.45 | 778,254 |
| 2025-08-13 | 47,700.00 | 47,950.00 | 47,388.00 | 47,615.00 | 44,779.03 | 799,834 |
| 2025-08-12 | 47,455.00 | 47,761.00 | 47,311.00 | 47,350.00 | 44,529.81 | 409,035 |
| 2025-08-11 | 47,014.00 | 47,268.00 | 46,667.00 | 46,700.00 | 43,918.53 | 692,359 |
| 2025-08-08 | 46,400.00 | 46,685.00 | 46,267.00 | 46,680.00 | 43,899.72 | 366,129 |
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.