BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 46,060.00 | 46,325.00 | 45,757.00 | 45,757.00 | 43,031.69 | 366,737 |
| 2025-08-05 | 45,968.00 | 46,530.00 | 45,968.00 | 46,060.00 | 43,316.65 | 296,142 |
| 2025-08-04 | 45,981.00 | 46,178.00 | 45,773.00 | 45,940.00 | 43,203.79 | 488,642 |
| 2025-08-01 | 45,843.00 | 46,050.00 | 45,499.00 | 45,499.00 | 42,789.06 | 987,377 |
| 2025-07-31 | 45,400.00 | 45,670.00 | 44,765.00 | 45,207.00 | 42,514.45 | 1,253,338 |
| 2025-07-30 | 46,725.00 | 46,749.00 | 45,985.00 | 46,391.00 | 43,627.93 | 255,377 |
| 2025-07-29 | 47,699.00 | 47,699.00 | 46,729.00 | 46,855.00 | 44,064.30 | 683,228 |
| 2025-07-28 | 47,100.00 | 47,100.00 | 46,253.00 | 46,415.00 | 43,650.50 | 253,561 |
| 2025-07-25 | 46,802.00 | 47,453.00 | 46,802.00 | 46,956.00 | 44,159.28 | 531,955 |
| 2025-07-24 | 48,187.00 | 48,236.00 | 47,590.00 | 47,910.00 | 45,056.46 | 579,562 |
| 2025-07-23 | 48,000.00 | 48,557.00 | 47,856.00 | 48,135.00 | 45,268.06 | 664,683 |
| 2025-07-22 | 48,000.00 | 48,000.00 | 47,395.00 | 47,790.00 | 44,943.61 | 487,743 |
| 2025-07-21 | 46,488.00 | 47,532.00 | 45,980.00 | 47,480.00 | 44,652.07 | 619,624 |
| 2025-07-18 | 46,600.00 | 46,600.00 | 45,534.00 | 45,807.00 | 43,078.72 | 285,144 |
| 2025-07-17 | 44,850.00 | 46,072.00 | 44,850.00 | 45,955.00 | 43,217.90 | 366,635 |
| 2025-07-16 | 45,514.00 | 45,713.00 | 45,179.00 | 45,304.00 | 42,605.67 | 233,466 |
| 2025-07-15 | 46,120.00 | 46,120.00 | 44,805.00 | 44,900.00 | 42,225.74 | 468,683 |
| 2025-07-14 | 46,542.00 | 46,830.00 | 46,022.00 | 46,120.00 | 43,373.07 | 435,974 |
| 2025-07-11 | 46,100.00 | 46,318.00 | 45,558.00 | 46,240.00 | 43,485.93 | 406,286 |
| 2025-07-10 | 44,990.00 | 46,091.00 | 44,990.00 | 46,091.00 | 43,345.80 | 604,983 |
| 2025-07-09 | 44,012.00 | 44,622.00 | 43,900.00 | 43,928.00 | 41,311.63 | 310,920 |
| 2025-07-08 | 44,485.00 | 44,619.00 | 44,199.00 | 44,534.00 | 41,881.54 | 362,670 |
| 2025-07-07 | 43,910.00 | 44,553.00 | 43,910.00 | 44,250.00 | 41,614.45 | 327,612 |
| 2025-07-04 | 44,084.00 | 44,179.00 | 43,852.00 | 44,100.00 | 41,473.39 | 162,868 |
| 2025-07-03 | 45,027.00 | 45,106.00 | 44,026.00 | 44,164.00 | 41,533.57 | 1,450,330 |
| 2025-07-02 | 43,075.00 | 44,269.00 | 43,075.00 | 44,133.00 | 41,504.42 | 418,242 |
| 2025-07-01 | 42,496.00 | 42,648.00 | 42,230.00 | 42,585.00 | 40,048.62 | 531,131 |
| 2025-06-30 | 43,122.00 | 43,122.00 | 42,385.00 | 42,694.00 | 40,151.13 | 185,517 |
| 2025-06-27 | 43,597.00 | 43,780.00 | 42,951.00 | 43,346.00 | 40,764.29 | 347,619 |
| 2025-06-26 | 41,802.00 | 42,744.00 | 41,611.00 | 42,744.00 | 40,198.15 | 277,956 |
| 2025-06-25 | 41,636.00 | 41,990.00 | 41,463.00 | 41,463.00 | 38,993.45 | 409,449 |
| 2025-06-24 | 42,369.00 | 42,533.00 | 41,730.00 | 42,029.00 | 39,525.73 | 372,312 |
| 2025-06-23 | 41,343.00 | 41,666.00 | 41,235.00 | 41,666.00 | 39,184.36 | 345,551 |
| 2025-06-20 | 42,100.00 | 42,509.00 | 41,611.00 | 41,849.00 | 39,356.46 | 1,139,793 |
| 2025-06-19 | 42,536.00 | 42,536.00 | 42,106.00 | 42,266.00 | 39,748.62 | 768,354 |
| 2025-06-18 | 43,188.00 | 43,309.00 | 42,903.00 | 43,143.00 | 40,573.38 | 491,103 |
| 2025-06-17 | 43,250.00 | 43,623.00 | 43,068.00 | 43,195.00 | 40,622.29 | 445,109 |
| 2025-06-13 | 43,870.00 | 43,990.00 | 43,380.00 | 43,402.00 | 40,816.96 | 609,045 |
| 2025-06-12 | 44,481.00 | 44,532.00 | 44,082.00 | 44,223.00 | 41,589.06 | 228,968 |
| 2025-06-11 | 45,000.00 | 45,376.00 | 44,925.00 | 45,160.00 | 42,470.25 | 396,452 |
| 2025-06-10 | 44,000.00 | 44,807.00 | 44,000.00 | 44,701.00 | 42,038.59 | 299,383 |
| 2025-06-09 | 44,062.00 | 44,304.00 | 44,002.00 | 44,230.00 | 41,595.64 | 404,934 |
| 2025-06-06 | 44,272.00 | 44,364.00 | 43,967.00 | 44,075.00 | 41,449.87 | 186,774 |
| 2025-06-05 | 44,064.00 | 44,766.00 | 43,971.00 | 44,665.00 | 42,004.73 | 1,075,373 |
| 2025-06-04 | 44,000.00 | 44,068.00 | 43,446.00 | 43,849.00 | 41,237.33 | 250,559 |
| 2025-06-03 | 43,436.00 | 43,536.00 | 42,755.00 | 43,435.00 | 40,847.99 | 231,244 |
| 2025-06-02 | 43,808.00 | 44,137.00 | 43,534.00 | 44,001.00 | 41,380.28 | 310,234 |
| 2025-05-30 | 44,444.00 | 44,444.00 | 43,500.00 | 44,025.00 | 41,402.85 | 545,430 |
| 2025-05-29 | 44,531.00 | 44,531.00 | 43,701.00 | 43,850.00 | 41,238.28 | 244,627 |
| 2025-05-28 | 44,313.00 | 44,584.00 | 43,992.00 | 44,082.00 | 41,456.46 | 292,071 |
| 2025-05-27 | 44,179.00 | 44,601.00 | 44,045.00 | 44,381.00 | 41,737.65 | 338,928 |
| 2025-05-26 | 44,373.00 | 44,858.00 | 44,294.00 | 44,322.00 | 41,682.16 | 577,748 |
| 2025-05-23 | 44,350.00 | 44,718.00 | 44,000.00 | 44,388.00 | 41,744.23 | 332,447 |
| 2025-05-22 | 44,587.00 | 44,833.00 | 44,305.00 | 44,378.00 | 41,734.83 | 556,215 |
| 2025-05-21 | 45,000.00 | 45,213.00 | 44,351.00 | 44,460.00 | 41,811.94 | 1,219,974 |
| 2025-05-20 | 45,130.00 | 45,130.00 | 44,517.00 | 44,905.00 | 42,230.44 | 1,588,019 |
| 2025-05-19 | 45,014.00 | 45,313.00 | 44,762.00 | 45,260.00 | 42,564.30 | 402,691 |
| 2025-05-16 | 45,650.00 | 46,005.00 | 45,179.00 | 45,361.00 | 42,659.28 | 390,466 |
| 2025-05-15 | 45,873.00 | 46,000.00 | 45,167.00 | 45,395.00 | 42,691.25 | 324,810 |
| 2025-05-14 | 46,709.00 | 46,904.00 | 45,864.00 | 46,009.00 | 43,268.68 | 566,446 |
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.