BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 46,368.00 | 47,000.00 | 46,184.00 | 46,853.00 | 43,165.78 | 597,301 |
| 2025-02-11 | 46,230.00 | 46,546.00 | 45,849.00 | 45,992.00 | 42,372.54 | 326,280 |
| 2025-02-10 | 46,248.00 | 46,867.00 | 46,248.00 | 46,650.00 | 42,978.76 | 501,726 |
| 2025-02-07 | 47,250.00 | 47,404.00 | 46,773.00 | 46,865.00 | 43,176.84 | 520,554 |
| 2025-02-06 | 46,771.00 | 47,645.00 | 46,771.00 | 47,350.00 | 43,623.67 | 870,218 |
| 2025-02-05 | 46,511.00 | 46,781.00 | 46,362.00 | 46,688.00 | 43,013.77 | 197,669 |
| 2025-02-04 | 45,792.00 | 46,388.00 | 45,532.00 | 46,388.00 | 42,737.38 | 334,800 |
| 2025-02-03 | 45,512.00 | 46,030.00 | 45,229.00 | 45,686.00 | 42,090.62 | 259,708 |
| 2025-01-31 | 45,955.00 | 46,556.00 | 45,828.00 | 46,215.00 | 42,577.99 | 696,673 |
| 2025-01-30 | 46,200.00 | 46,200.00 | 45,352.00 | 45,978.00 | 42,359.64 | 351,729 |
| 2025-01-29 | 45,661.00 | 46,000.00 | 45,450.00 | 46,000.00 | 42,379.91 | 180,321 |
| 2025-01-28 | 46,782.00 | 46,782.00 | 45,644.00 | 45,660.00 | 42,066.67 | 477,473 |
| 2025-01-27 | 45,800.00 | 46,707.00 | 45,329.00 | 46,584.00 | 42,917.95 | 620,908 |
| 2025-01-24 | 45,600.00 | 46,489.00 | 45,451.00 | 45,849.00 | 42,240.80 | 342,214 |
| 2025-01-23 | 45,400.00 | 45,569.00 | 45,150.00 | 45,412.00 | 41,838.19 | 208,169 |
| 2025-01-22 | 46,161.00 | 46,300.00 | 45,581.00 | 45,655.00 | 42,062.06 | 193,464 |
| 2025-01-21 | 47,530.00 | 47,614.00 | 46,161.00 | 46,161.00 | 42,528.24 | 364,599 |
| 2025-01-20 | 46,952.00 | 47,589.00 | 46,597.00 | 47,528.00 | 43,787.66 | 213,938 |
| 2025-01-17 | 46,500.00 | 47,257.00 | 46,500.00 | 46,986.00 | 43,288.32 | 218,590 |
| 2025-01-16 | 46,620.00 | 47,348.00 | 46,429.00 | 46,598.00 | 42,930.85 | 296,080 |
| 2025-01-15 | 47,011.00 | 47,052.00 | 46,412.00 | 46,626.00 | 42,956.65 | 488,819 |
| 2025-01-14 | 47,000.00 | 47,482.00 | 46,699.00 | 46,798.00 | 43,115.11 | 522,241 |
| 2025-01-13 | 46,966.00 | 46,966.00 | 46,096.00 | 46,644.00 | 42,973.23 | 437,953 |
| 2025-01-10 | 46,047.00 | 46,842.00 | 46,046.00 | 46,349.00 | 42,701.45 | 479,524 |
| 2025-01-09 | 46,027.00 | 46,600.00 | 45,617.00 | 46,184.00 | 42,549.43 | 603,663 |
| 2025-01-08 | 46,079.00 | 46,079.00 | 45,170.00 | 45,589.00 | 42,001.26 | 868,499 |
| 2025-01-07 | 45,499.00 | 45,649.00 | 44,950.00 | 45,232.00 | 41,672.35 | 322,107 |
| 2025-01-06 | 45,140.00 | 45,948.00 | 44,863.00 | 45,649.00 | 42,056.54 | 832,792 |
| 2025-01-03 | 46,006.00 | 46,290.00 | 45,209.00 | 45,750.00 | 42,149.59 | 265,090 |
| 2025-01-02 | 46,230.00 | 46,697.00 | 45,862.00 | 46,087.00 | 42,460.07 | 370,270 |
| 2024-12-31 | 45,999.00 | 46,103.00 | 45,602.00 | 46,038.00 | 42,414.92 | 73,304 |
| 2024-12-30 | 46,259.00 | 46,414.00 | 45,795.00 | 45,832.00 | 42,225.13 | 158,968 |
| 2024-12-27 | 46,002.00 | 46,111.00 | 45,532.00 | 46,000.00 | 42,379.91 | 299,708 |
| 2024-12-24 | 45,680.00 | 45,900.00 | 45,590.00 | 45,700.00 | 42,103.52 | 84,935 |
| 2024-12-23 | 45,300.00 | 45,748.00 | 45,300.00 | 45,521.00 | 41,938.61 | 248,076 |
| 2024-12-20 | 45,675.00 | 45,675.00 | 44,284.00 | 45,276.00 | 41,712.89 | 1,283,849 |
| 2024-12-19 | 45,264.00 | 45,317.00 | 44,708.00 | 45,100.00 | 41,550.74 | 1,597,795 |
| 2024-12-18 | 45,801.00 | 46,402.00 | 45,767.00 | 45,893.00 | 42,281.33 | 982,130 |
| 2024-12-17 | 45,999.00 | 46,240.00 | 45,552.00 | 46,234.00 | 42,595.50 | 466,873 |
| 2024-12-13 | 46,600.00 | 46,828.00 | 46,229.00 | 46,240.00 | 42,601.03 | 345,504 |
| 2024-12-12 | 47,380.00 | 47,585.00 | 46,650.00 | 46,860.00 | 43,172.23 | 2,276,021 |
| 2024-12-11 | 47,200.00 | 47,615.00 | 47,139.00 | 47,426.00 | 43,693.69 | 518,026 |
| 2024-12-10 | 47,900.00 | 47,935.00 | 47,205.00 | 47,620.00 | 43,872.42 | 225,206 |
| 2024-12-09 | 46,750.00 | 48,500.00 | 46,606.00 | 48,465.00 | 44,650.92 | 390,995 |
| 2024-12-06 | 47,235.00 | 47,431.00 | 46,695.00 | 46,790.00 | 43,107.74 | 298,811 |
| 2024-12-05 | 47,650.00 | 47,831.00 | 47,260.00 | 47,432.00 | 43,699.22 | 303,989 |
| 2024-12-04 | 47,996.00 | 48,244.00 | 47,674.00 | 47,980.00 | 44,204.09 | 254,122 |
| 2024-12-03 | 47,798.00 | 48,266.00 | 47,441.00 | 48,050.00 | 44,268.58 | 431,390 |
| 2024-12-02 | 47,448.00 | 48,188.00 | 47,326.00 | 47,760.00 | 44,001.41 | 1,105,338 |
| 2024-11-29 | 47,518.00 | 48,116.00 | 47,001.00 | 47,081.00 | 43,375.84 | 749,411 |
| 2024-11-28 | 47,111.00 | 47,393.00 | 46,842.00 | 46,909.00 | 43,217.38 | 583,244 |
| 2024-11-27 | 47,189.00 | 47,189.00 | 46,404.00 | 47,012.00 | 43,312.27 | 383,489 |
| 2024-11-26 | 47,000.00 | 47,282.00 | 46,484.00 | 46,699.00 | 43,023.90 | 425,031 |
| 2024-11-25 | 47,100.00 | 48,500.00 | 46,941.00 | 47,300.00 | 43,577.61 | 409,337 |
| 2024-11-22 | 46,974.00 | 47,100.00 | 46,420.00 | 47,000.00 | 43,301.22 | 1,101,118 |
| 2024-11-21 | 47,539.00 | 47,539.00 | 46,324.00 | 46,558.00 | 42,894.00 | 457,995 |
| 2024-11-20 | 46,993.00 | 47,781.00 | 46,993.00 | 47,587.00 | 43,842.02 | 320,396 |
| 2024-11-19 | 47,333.00 | 47,610.00 | 46,916.00 | 46,986.00 | 43,288.32 | 515,501 |
| 2024-11-18 | 47,023.00 | 47,737.00 | 46,889.00 | 47,172.00 | 43,459.68 | 144,046 |
| 2024-11-15 | 47,000.00 | 47,725.00 | 46,949.00 | 47,456.00 | 43,721.33 | 627,035 |
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.