BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 47,233.00 | 47,761.00 | 46,776.00 | 47,572.00 | 43,828.20 | 374,139 |
| 2024-11-13 | 48,127.00 | 48,184.00 | 47,113.00 | 47,260.00 | 43,540.75 | 591,936 |
| 2024-11-12 | 48,000.00 | 48,217.00 | 47,441.00 | 47,462.00 | 43,726.86 | 928,527 |
| 2024-11-11 | 48,500.00 | 48,500.00 | 47,570.00 | 48,264.00 | 44,465.74 | 396,807 |
| 2024-11-08 | 50,400.00 | 50,400.00 | 48,529.00 | 48,600.00 | 44,775.30 | 402,259 |
| 2024-11-07 | 49,560.00 | 50,489.00 | 49,439.00 | 50,250.00 | 46,295.45 | 1,096,528 |
| 2024-11-06 | 49,685.00 | 49,858.00 | 48,501.00 | 48,768.00 | 44,930.08 | 326,336 |
| 2024-11-05 | 49,386.00 | 49,464.00 | 49,129.00 | 49,358.00 | 45,473.65 | 233,264 |
| 2024-11-04 | 49,650.00 | 50,147.00 | 49,022.00 | 49,352.00 | 45,468.12 | 561,224 |
| 2024-11-01 | 49,152.00 | 49,469.00 | 48,810.00 | 49,290.00 | 45,411.00 | 480,221 |
| 2024-10-31 | 49,501.00 | 49,866.00 | 48,724.00 | 48,792.00 | 44,952.19 | 743,968 |
| 2024-10-30 | 50,100.00 | 50,378.00 | 49,599.00 | 50,275.00 | 46,318.48 | 872,487 |
| 2024-10-29 | 50,546.00 | 51,000.00 | 50,156.00 | 50,850.00 | 46,848.23 | 777,539 |
| 2024-10-28 | 50,340.00 | 50,504.00 | 49,856.00 | 50,496.00 | 46,522.09 | 434,069 |
| 2024-10-25 | 49,328.00 | 50,195.00 | 49,236.00 | 50,100.00 | 46,157.25 | 265,581 |
| 2024-10-24 | 49,582.00 | 50,183.00 | 49,169.00 | 49,275.00 | 45,397.18 | 465,764 |
| 2024-10-23 | 49,550.00 | 49,725.00 | 48,936.00 | 49,725.00 | 45,811.76 | 1,086,702 |
| 2024-10-22 | 49,500.00 | 49,647.00 | 49,131.00 | 49,600.00 | 45,696.60 | 534,614 |
| 2024-10-21 | 50,316.00 | 50,546.00 | 49,653.00 | 49,737.00 | 45,822.82 | 1,494,073 |
| 2024-10-18 | 50,058.00 | 50,667.00 | 50,058.00 | 50,120.00 | 46,175.68 | 1,859,815 |
| 2024-10-17 | 50,199.00 | 50,469.00 | 49,873.00 | 50,200.00 | 46,249.38 | 1,030,948 |
| 2024-10-16 | 51,169.00 | 51,783.00 | 50,923.00 | 51,545.00 | 47,488.54 | 301,993 |
| 2024-10-15 | 51,825.00 | 51,825.00 | 50,993.00 | 51,158.00 | 47,131.99 | 564,163 |
| 2024-10-14 | 51,392.00 | 52,157.00 | 51,214.00 | 51,825.00 | 47,746.50 | 1,044,705 |
| 2024-10-11 | 50,500.00 | 51,648.00 | 50,500.00 | 51,521.00 | 47,466.42 | 199,755 |
| 2024-10-10 | 51,500.00 | 51,500.00 | 50,899.00 | 51,180.00 | 47,152.26 | 419,581 |
| 2024-10-09 | 51,162.00 | 51,386.00 | 51,014.00 | 51,260.00 | 47,225.96 | 734,252 |
| 2024-10-08 | 51,300.00 | 51,503.00 | 50,132.00 | 51,254.00 | 47,220.44 | 1,140,890 |
| 2024-10-07 | 52,700.00 | 53,100.00 | 52,700.00 | 52,905.00 | 48,741.51 | 325,062 |
| 2024-10-04 | 54,500.00 | 54,500.00 | 52,771.00 | 53,048.00 | 48,873.25 | 390,877 |
| 2024-10-03 | 53,925.00 | 53,925.00 | 52,865.00 | 53,430.00 | 49,225.19 | 651,354 |
| 2024-10-02 | 54,003.00 | 54,940.00 | 54,003.00 | 54,500.00 | 50,210.98 | 912,732 |
| 2024-10-01 | 52,902.00 | 53,858.00 | 52,763.00 | 53,542.00 | 49,328.38 | 540,289 |
| 2024-09-30 | 53,806.00 | 54,200.00 | 53,457.00 | 53,510.00 | 49,298.89 | 837,114 |
| 2024-09-27 | 52,890.00 | 53,357.00 | 52,300.00 | 52,900.00 | 48,736.90 | 832,467 |
| 2024-09-26 | 50,958.00 | 52,297.00 | 50,958.00 | 51,625.00 | 47,562.24 | 650,554 |
| 2024-09-25 | 50,097.00 | 50,212.00 | 49,519.00 | 49,700.00 | 45,788.73 | 965,134 |
| 2024-09-23 | 47,100.00 | 47,280.00 | 46,588.00 | 47,280.00 | 43,559.18 | 244,625 |
| 2024-09-20 | 48,200.00 | 48,426.00 | 47,126.00 | 47,370.00 | 43,642.10 | 875,157 |
| 2024-09-19 | 47,851.00 | 48,505.00 | 47,804.00 | 48,221.00 | 44,426.13 | 1,756,917 |
| 2024-09-18 | 46,636.00 | 47,006.00 | 46,506.00 | 46,779.00 | 43,097.61 | 351,785 |
| 2024-09-17 | 47,095.00 | 47,446.00 | 47,031.00 | 47,331.00 | 43,606.17 | 370,447 |
| 2024-09-16 | 46,427.00 | 47,289.00 | 46,427.00 | 47,095.00 | 43,388.74 | 442,478 |
| 2024-09-13 | 46,864.00 | 47,154.00 | 46,510.00 | 46,959.00 | 43,263.44 | 379,070 |
| 2024-09-12 | 46,000.00 | 46,722.00 | 45,794.00 | 46,207.00 | 42,570.62 | 1,279,931 |
| 2024-09-11 | 45,290.00 | 45,480.00 | 44,600.00 | 44,970.00 | 41,430.97 | 933,697 |
| 2024-09-10 | 46,378.00 | 46,378.00 | 45,611.00 | 45,762.00 | 40,957.61 | 612,488 |
| 2024-09-09 | 46,341.00 | 46,489.00 | 46,126.00 | 46,126.00 | 41,283.40 | 371,787 |
| 2024-09-06 | 45,999.00 | 46,001.00 | 45,401.00 | 45,589.00 | 40,802.78 | 1,107,284 |
| 2024-09-05 | 46,538.00 | 46,778.00 | 46,288.00 | 46,645.00 | 41,747.91 | 948,460 |
| 2024-09-04 | 48,900.00 | 48,900.00 | 46,256.00 | 46,785.00 | 41,873.21 | 1,385,066 |
| 2024-09-03 | 48,024.00 | 48,024.00 | 46,664.00 | 46,710.00 | 41,806.09 | 1,778,701 |
| 2024-09-02 | 48,146.00 | 48,517.00 | 47,812.00 | 48,324.00 | 43,250.64 | 324,679 |
| 2024-08-30 | 48,945.00 | 49,007.00 | 48,471.00 | 48,690.00 | 43,578.21 | 409,690 |
| 2024-08-29 | 48,600.00 | 49,004.00 | 48,376.00 | 48,694.00 | 43,581.79 | 529,997 |
| 2024-08-28 | 48,847.00 | 48,882.00 | 48,080.00 | 48,615.00 | 43,511.09 | 1,238,891 |
| 2024-08-27 | 49,692.00 | 49,692.00 | 49,063.00 | 49,496.00 | 44,299.59 | 624,223 |
| 2024-08-26 | 48,990.00 | 49,420.00 | 48,989.00 | 49,169.00 | 44,006.92 | 557,038 |
| 2024-08-23 | 48,730.00 | 49,294.00 | 48,657.00 | 48,846.00 | 43,717.83 | 361,951 |
| 2024-08-22 | 49,100.00 | 49,505.00 | 48,843.00 | 48,908.00 | 43,773.33 | 623,113 |
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.