BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 59,348
-356 (-0.60%)
Last updated: Feb 19, 2026, 4:07 PM SAST
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 59,800.00 | 60,794.00 | 58,905.00 | 59,170.00 | - | -0.89% | 280,888 |
| Feb 18, 2026 | 58,410.00 | 59,971.00 | 58,410.00 | 59,704.00 | 59,704.00 | 3.39% | 1,105,452 |
| Feb 17, 2026 | 59,168.00 | 60,827.00 | 57,744.00 | 57,744.00 | 57,744.00 | 0.33% | 702,176 |
| Feb 16, 2026 | 57,172.00 | 57,823.00 | 56,742.00 | 57,554.00 | 57,554.00 | 0.05% | 505,750 |
| Feb 13, 2026 | 58,007.00 | 58,293.00 | 56,430.00 | 57,525.00 | 57,525.00 | -2.27% | 553,107 |
| Feb 12, 2026 | 58,724.00 | 59,865.00 | 58,724.00 | 58,864.00 | 58,864.00 | 0.01% | 339,683 |
| Feb 11, 2026 | 57,180.00 | 59,324.00 | 57,180.00 | 58,858.00 | 58,858.00 | 2.75% | 599,481 |
| Feb 10, 2026 | 56,895.00 | 57,593.00 | 56,103.00 | 57,282.00 | 57,282.00 | 1.36% | 411,354 |
| Feb 9, 2026 | 55,999.00 | 56,681.00 | 55,335.00 | 56,514.00 | 56,514.00 | 1.93% | 340,707 |
| Feb 6, 2026 | 55,499.00 | 55,845.00 | 54,962.00 | 55,446.00 | 55,446.00 | -1.88% | 408,269 |
| Feb 5, 2026 | 56,811.00 | 57,164.00 | 55,969.00 | 56,506.00 | 56,506.00 | -2.99% | 758,901 |
| Feb 4, 2026 | 58,070.00 | 59,870.00 | 58,066.00 | 58,250.00 | 58,250.00 | 1.49% | 1,210,207 |
| Feb 3, 2026 | 56,870.00 | 57,799.00 | 55,592.00 | 57,395.00 | 57,395.00 | 3.68% | 1,549,628 |
| Feb 2, 2026 | 54,540.00 | 56,110.00 | 54,300.00 | 55,360.00 | 55,360.00 | -1.32% | 825,409 |
| Jan 30, 2026 | 55,868.00 | 56,476.00 | 55,129.00 | 56,098.00 | 56,098.00 | -2.84% | 712,777 |
| Jan 29, 2026 | 57,319.00 | 58,501.00 | 56,960.00 | 57,739.00 | 57,739.00 | 3.08% | 2,807,176 |
| Jan 28, 2026 | 55,241.00 | 56,234.00 | 55,241.00 | 56,016.00 | 56,016.00 | 1.94% | 648,476 |
| Jan 27, 2026 | 54,999.00 | 55,564.00 | 54,431.00 | 54,951.00 | 54,951.00 | -0.13% | 823,046 |
| Jan 26, 2026 | 54,500.00 | 55,189.00 | 54,000.00 | 55,020.00 | 55,020.00 | 1.78% | 713,818 |
| Jan 23, 2026 | 53,071.00 | 54,245.00 | 53,010.00 | 54,060.00 | 54,060.00 | 2.91% | 532,247 |
| Jan 22, 2026 | 53,780.00 | 53,780.00 | 52,228.00 | 52,530.00 | 52,530.00 | -2.51% | 883,687 |
| Jan 21, 2026 | 53,171.00 | 54,326.00 | 53,146.00 | 53,880.00 | 53,880.00 | 3.17% | 333,558 |
| Jan 20, 2026 | 53,155.00 | 53,155.00 | 52,053.00 | 52,224.00 | 52,224.00 | -2.07% | 511,255 |
| Jan 19, 2026 | 53,500.00 | 53,550.00 | 52,948.00 | 53,328.00 | 53,328.00 | 0.34% | 321,814 |
| Jan 16, 2026 | 53,694.00 | 53,694.00 | 52,698.00 | 53,149.00 | 53,149.00 | -1.35% | 537,193 |
| Jan 15, 2026 | 53,510.00 | 54,386.00 | 53,466.00 | 53,875.00 | 53,875.00 | 1.15% | 538,021 |
| Jan 14, 2026 | 52,447.00 | 53,378.00 | 52,394.00 | 53,265.00 | 53,265.00 | 1.46% | 1,319,637 |
| Jan 13, 2026 | 52,770.00 | 52,940.00 | 51,902.00 | 52,500.00 | 52,500.00 | 1.78% | 340,261 |
| Jan 12, 2026 | 52,009.00 | 52,009.00 | 50,852.00 | 51,581.00 | 51,581.00 | 0.82% | 384,320 |
| Jan 9, 2026 | 52,501.00 | 53,200.00 | 50,753.00 | 51,159.00 | 51,159.00 | -0.93% | 839,654 |
| Jan 8, 2026 | 52,327.00 | 52,657.00 | 51,640.00 | 51,640.00 | 51,640.00 | -1.26% | 816,354 |
| Jan 7, 2026 | 52,500.00 | 53,199.00 | 52,075.00 | 52,300.00 | 52,300.00 | -0.70% | 914,866 |
| Jan 6, 2026 | 51,619.00 | 52,784.00 | 51,610.00 | 52,668.00 | 52,668.00 | 2.02% | 520,660 |
| Jan 5, 2026 | 50,711.00 | 51,626.00 | 50,709.00 | 51,626.00 | 51,626.00 | 1.30% | 182,438 |
| Jan 2, 2026 | 51,275.00 | 51,275.00 | 50,507.00 | 50,962.00 | 50,962.00 | 0.49% | 100,180 |
| Dec 31, 2025 | 50,020.00 | 51,499.00 | 50,020.00 | 50,712.00 | 50,712.00 | -0.59% | 52,815 |
| Dec 30, 2025 | 50,874.00 | 51,414.00 | 50,702.00 | 51,015.00 | 51,015.00 | 0.59% | 219,083 |
| Dec 29, 2025 | 50,810.00 | 51,661.00 | 50,658.00 | 50,714.00 | 50,714.00 | -0.55% | 425,471 |
| Dec 24, 2025 | 51,049.00 | 51,432.00 | 50,997.00 | 50,997.00 | 50,997.00 | -0.10% | 58,424 |
| Dec 23, 2025 | 50,390.00 | 51,301.00 | 50,390.00 | 51,049.00 | 51,049.00 | 0.54% | 401,150 |
| Dec 22, 2025 | 49,497.00 | 50,773.00 | 49,497.00 | 50,773.00 | 50,773.00 | 2.40% | 260,958 |
| Dec 19, 2025 | 49,516.00 | 49,732.00 | 49,316.00 | 49,581.00 | 49,581.00 | -0.45% | 1,797,027 |
| Dec 18, 2025 | 49,491.00 | 50,066.00 | 49,452.00 | 49,805.00 | 49,805.00 | 0.51% | 1,611,290 |
| Dec 17, 2025 | 49,060.00 | 49,684.00 | 49,047.00 | 49,552.00 | 49,552.00 | 0.15% | 475,928 |
| Dec 15, 2025 | 50,379.00 | 50,379.00 | 49,376.00 | 49,476.00 | 49,476.00 | -3.36% | 387,628 |
| Dec 12, 2025 | 51,050.00 | 51,661.00 | 50,787.00 | 51,198.00 | 51,198.00 | -0.28% | 359,685 |
| Dec 11, 2025 | 50,610.00 | 51,439.00 | 50,454.00 | 51,341.00 | 51,341.00 | 0.06% | 394,417 |
| Dec 10, 2025 | 49,855.00 | 51,500.00 | 49,855.00 | 51,308.00 | 51,308.00 | 3.15% | 395,776 |
| Dec 9, 2025 | 49,660.00 | 50,041.00 | 49,413.00 | 49,740.00 | 49,740.00 | -0.01% | 403,736 |
| Dec 8, 2025 | 50,470.00 | 50,470.00 | 49,679.00 | 49,745.00 | 49,745.00 | -1.20% | 395,576 |