BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 46,709.00 | 46,904.00 | 45,864.00 | 46,009.00 | 43,268.68 | 566,446 |
| 2025-05-13 | 45,911.00 | 46,521.00 | 45,900.00 | 46,495.00 | 43,725.74 | 1,159,820 |
| 2025-05-12 | 45,200.00 | 46,691.00 | 45,200.00 | 45,915.00 | 43,180.28 | 633,943 |
| 2025-05-09 | 43,800.00 | 44,499.00 | 43,780.00 | 44,310.00 | 41,670.88 | 274,500 |
| 2025-05-08 | 44,110.00 | 44,415.00 | 43,456.00 | 43,618.00 | 41,020.09 | 342,976 |
| 2025-05-07 | 44,501.00 | 44,959.00 | 44,123.00 | 44,185.00 | 41,553.32 | 472,341 |
| 2025-05-06 | 44,520.00 | 44,522.00 | 43,690.00 | 44,339.00 | 41,698.15 | 571,206 |
| 2025-05-05 | 44,800.00 | 44,968.00 | 44,200.00 | 44,650.00 | 41,990.63 | 367,815 |
| 2025-05-02 | 44,997.00 | 45,339.00 | 44,485.00 | 44,800.00 | 42,131.69 | 420,461 |
| 2025-04-30 | 45,340.00 | 45,340.00 | 43,494.00 | 43,866.00 | 41,253.32 | 1,462,245 |
| 2025-04-29 | 45,372.00 | 45,919.00 | 45,105.00 | 45,287.00 | 42,589.69 | 341,555 |
| 2025-04-25 | 45,550.00 | 46,110.00 | 45,000.00 | 45,134.00 | 42,445.80 | 411,781 |
| 2025-04-24 | 45,373.00 | 45,856.00 | 44,949.00 | 45,755.00 | 43,029.81 | 244,533 |
| 2025-04-23 | 45,088.00 | 46,145.00 | 45,070.00 | 45,623.00 | 42,905.67 | 402,029 |
| 2025-04-22 | 43,917.00 | 44,369.00 | 43,853.00 | 44,245.00 | 41,609.75 | 413,386 |
| 2025-04-17 | 43,583.00 | 44,050.00 | 43,349.00 | 43,600.00 | 41,003.17 | 515,565 |
| 2025-04-16 | 43,618.00 | 43,951.00 | 43,087.00 | 43,090.00 | 40,523.54 | 1,020,860 |
| 2025-04-15 | 43,607.00 | 44,241.00 | 43,475.00 | 44,215.00 | 41,581.54 | 1,085,884 |
| 2025-04-14 | 43,259.00 | 43,677.00 | 43,174.00 | 43,525.00 | 40,932.63 | 846,104 |
| 2025-04-11 | 42,700.00 | 43,357.00 | 41,732.00 | 42,782.00 | 40,233.89 | 642,681 |
| 2025-04-10 | 42,777.00 | 43,428.00 | 42,059.00 | 42,549.00 | 40,014.76 | 2,409,650 |
| 2025-04-09 | 40,036.00 | 41,233.00 | 39,923.00 | 40,527.00 | 38,113.19 | 738,946 |
| 2025-04-08 | 41,900.00 | 42,147.00 | 40,921.00 | 40,921.00 | 38,483.73 | 1,307,108 |
| 2025-04-07 | 39,245.00 | 42,643.00 | 38,912.00 | 42,140.00 | 39,630.12 | 1,379,871 |
| 2025-04-04 | 43,200.00 | 43,806.00 | 40,042.00 | 40,663.00 | 38,241.09 | 1,518,977 |
| 2025-04-03 | 44,178.00 | 44,699.00 | 43,473.00 | 43,744.00 | 41,138.59 | 1,144,549 |
| 2025-04-02 | 44,915.00 | 45,288.00 | 44,333.00 | 44,747.00 | 42,081.85 | 529,493 |
| 2025-04-01 | 44,629.00 | 44,989.00 | 44,283.00 | 44,668.00 | 42,007.56 | 757,824 |
| 2025-03-31 | 44,390.00 | 44,390.00 | 43,370.00 | 43,880.00 | 41,266.49 | 613,740 |
| 2025-03-28 | 45,500.00 | 45,500.00 | 44,647.00 | 45,010.00 | 42,329.19 | 891,951 |
| 2025-03-27 | 45,544.00 | 45,544.00 | 45,028.00 | 45,370.00 | 42,667.74 | 462,760 |
| 2025-03-26 | 45,500.00 | 45,909.00 | 45,322.00 | 45,544.00 | 42,831.38 | 299,841 |
| 2025-03-25 | 44,540.00 | 45,360.00 | 44,540.00 | 45,281.00 | 42,584.04 | 449,026 |
| 2025-03-24 | 44,555.00 | 45,438.00 | 44,555.00 | 44,873.00 | 42,200.35 | 524,426 |
| 2025-03-20 | 44,731.00 | 45,209.00 | 44,345.00 | 44,821.00 | 42,151.44 | 2,950,599 |
| 2025-03-19 | 45,221.00 | 45,746.00 | 45,158.00 | 45,367.00 | 42,664.92 | 1,071,462 |
| 2025-03-18 | 45,501.00 | 45,946.00 | 45,262.00 | 45,439.00 | 42,732.63 | 1,119,297 |
| 2025-03-17 | 45,380.00 | 45,775.00 | 45,105.00 | 45,500.00 | 42,790.00 | 1,198,002 |
| 2025-03-14 | 44,396.00 | 45,050.00 | 44,396.00 | 44,845.00 | 42,174.01 | 861,935 |
| 2025-03-13 | 44,307.00 | 44,909.00 | 43,946.00 | 44,852.00 | 42,180.60 | 585,153 |
| 2025-03-12 | 45,344.00 | 45,430.00 | 44,396.00 | 44,493.00 | 41,842.98 | 572,141 |
| 2025-03-11 | 45,226.00 | 46,291.00 | 45,226.00 | 45,584.00 | 42,869.00 | 2,113,093 |
| 2025-03-10 | 44,924.00 | 45,574.00 | 44,616.00 | 45,335.00 | 42,634.83 | 1,297,931 |
| 2025-03-07 | 44,954.00 | 44,955.00 | 44,223.00 | 44,693.00 | 42,031.07 | 1,347,455 |
| 2025-03-06 | 45,240.00 | 46,287.00 | 44,878.00 | 45,137.00 | 42,448.62 | 787,431 |
| 2025-03-05 | 45,500.00 | 45,729.00 | 44,884.00 | 45,284.00 | 42,586.87 | 1,049,845 |
| 2025-03-04 | 45,516.00 | 45,806.00 | 45,075.00 | 45,075.00 | 41,527.71 | 439,406 |
| 2025-03-03 | 45,188.00 | 46,635.00 | 45,041.00 | 46,394.00 | 42,742.91 | 451,630 |
| 2025-02-28 | 45,270.00 | 45,326.00 | 44,522.00 | 44,931.00 | 41,395.04 | 895,324 |
| 2025-02-27 | 46,230.00 | 46,676.00 | 45,893.00 | 45,893.00 | 42,281.33 | 368,298 |
| 2025-02-26 | 46,506.00 | 46,783.00 | 46,138.00 | 46,138.00 | 42,507.05 | 290,237 |
| 2025-02-25 | 46,831.00 | 47,185.00 | 46,224.00 | 46,529.00 | 42,867.28 | 502,751 |
| 2025-02-24 | 47,671.00 | 47,965.00 | 46,855.00 | 46,855.00 | 43,167.63 | 438,721 |
| 2025-02-21 | 48,048.00 | 48,604.00 | 47,677.00 | 47,677.00 | 43,924.94 | 716,645 |
| 2025-02-20 | 47,047.00 | 48,257.00 | 47,047.00 | 48,014.00 | 44,235.42 | 1,567,197 |
| 2025-02-19 | 47,800.00 | 48,000.00 | 47,019.00 | 47,019.00 | 43,318.72 | 993,696 |
| 2025-02-18 | 48,399.00 | 48,443.00 | 47,668.00 | 47,718.00 | 43,962.71 | 613,599 |
| 2025-02-17 | 47,803.00 | 48,547.00 | 47,779.00 | 48,408.00 | 44,598.41 | 519,601 |
| 2025-02-14 | 47,501.00 | 48,538.00 | 47,400.00 | 47,944.00 | 44,170.93 | 875,996 |
| 2025-02-13 | 47,381.00 | 47,965.00 | 47,216.00 | 47,422.00 | 43,690.01 | 387,007 |
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.