BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 46,467
+367 (0.80%)
At close: Nov 28, 2025
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 47,000.00 | 47,000.00 | 46,251.00 | 46,467.00 | 46,467.00 | 0.80% | 1,198,923 |
| Nov 27, 2025 | 46,990.00 | 46,990.00 | 46,067.00 | 46,100.00 | 46,100.00 | -1.24% | 1,327,391 |
| Nov 26, 2025 | 46,500.00 | 46,823.00 | 46,137.00 | 46,678.00 | 46,678.00 | 1.12% | 610,174 |
| Nov 25, 2025 | 45,598.00 | 46,240.00 | 45,504.00 | 46,160.00 | 46,160.00 | 1.14% | 441,336 |
| Nov 24, 2025 | 45,870.00 | 45,961.00 | 45,011.00 | 45,640.00 | 45,640.00 | -0.14% | 781,316 |
| Nov 21, 2025 | 45,270.00 | 45,705.00 | 44,595.00 | 45,705.00 | 45,705.00 | -0.71% | 756,455 |
| Nov 20, 2025 | 46,200.00 | 46,990.00 | 45,698.00 | 46,030.00 | 46,030.00 | -0.10% | 1,817,991 |
| Nov 19, 2025 | 46,167.00 | 46,254.00 | 45,501.00 | 46,075.00 | 46,075.00 | 0.02% | 398,339 |
| Nov 18, 2025 | 46,190.00 | 46,233.00 | 45,002.00 | 46,065.00 | 46,065.00 | -2.07% | 1,442,780 |
| Nov 17, 2025 | 46,950.00 | 47,322.00 | 46,803.00 | 47,040.00 | 47,040.00 | 0.19% | 722,976 |
| Nov 14, 2025 | 47,919.00 | 47,919.00 | 46,246.00 | 46,950.00 | 46,950.00 | -2.57% | 847,611 |
| Nov 13, 2025 | 48,240.00 | 48,434.00 | 47,974.00 | 48,190.00 | 48,190.00 | 0.15% | 593,205 |
| Nov 12, 2025 | 47,250.00 | 48,257.00 | 47,250.00 | 48,116.00 | 48,116.00 | 0.79% | 477,390 |
| Nov 11, 2025 | 46,600.00 | 47,878.00 | 46,600.00 | 47,740.00 | 47,740.00 | 0.64% | 1,021,604 |
| Nov 10, 2025 | 47,622.00 | 48,091.00 | 47,435.00 | 47,435.00 | 47,435.00 | 0.49% | 1,405,902 |
| Nov 7, 2025 | 48,690.00 | 48,690.00 | 46,613.00 | 47,206.00 | 47,206.00 | -2.21% | 1,682,601 |
| Nov 6, 2025 | 48,261.00 | 48,819.00 | 48,026.00 | 48,272.00 | 48,272.00 | 0.27% | 614,036 |
| Nov 5, 2025 | 48,680.00 | 48,680.00 | 47,390.00 | 48,143.00 | 48,143.00 | 0.81% | 410,113 |
| Nov 4, 2025 | 48,599.00 | 48,599.00 | 47,279.00 | 47,755.00 | 47,755.00 | -1.46% | 752,293 |
| Nov 3, 2025 | 49,302.00 | 49,394.00 | 48,319.00 | 48,465.00 | 48,465.00 | -1.76% | 385,808 |
| Oct 31, 2025 | 49,188.00 | 49,959.00 | 48,619.00 | 49,335.00 | 49,335.00 | 0.30% | 326,465 |
| Oct 30, 2025 | 50,500.00 | 50,500.00 | 48,859.00 | 49,188.00 | 49,188.00 | -1.71% | 328,138 |
| Oct 29, 2025 | 49,016.00 | 50,500.00 | 49,016.00 | 50,044.00 | 50,044.00 | 2.10% | 470,725 |
| Oct 28, 2025 | 48,620.00 | 49,017.00 | 48,416.00 | 49,017.00 | 49,017.00 | 0.82% | 618,121 |
| Oct 27, 2025 | 49,031.00 | 49,324.00 | 48,460.00 | 48,620.00 | 48,620.00 | 1.62% | 1,085,895 |
| Oct 24, 2025 | 48,412.00 | 48,525.00 | 47,845.00 | 47,845.00 | 47,845.00 | -1.38% | 241,453 |
| Oct 23, 2025 | 48,422.00 | 48,880.00 | 48,422.00 | 48,513.00 | 48,513.00 | 0.32% | 260,544 |
| Oct 22, 2025 | 48,900.00 | 49,616.00 | 48,246.00 | 48,358.00 | 48,358.00 | -1.14% | 766,330 |
| Oct 21, 2025 | 49,315.00 | 49,500.00 | 48,584.00 | 48,915.00 | 48,915.00 | -0.14% | 687,825 |
| Oct 20, 2025 | 48,539.00 | 48,985.00 | 48,315.00 | 48,985.00 | 48,985.00 | 1.20% | 813,316 |
| Oct 17, 2025 | 48,701.00 | 49,081.00 | 48,401.00 | 48,403.00 | 48,403.00 | -1.28% | 785,637 |
| Oct 16, 2025 | 49,150.00 | 49,760.00 | 48,732.00 | 49,030.00 | 49,030.00 | -0.32% | 1,285,092 |
| Oct 15, 2025 | 49,046.00 | 49,624.00 | 49,044.00 | 49,186.00 | 49,186.00 | 0.62% | 711,333 |
| Oct 14, 2025 | 47,881.00 | 49,082.00 | 47,738.00 | 48,884.00 | 48,884.00 | 1.04% | 1,115,344 |
| Oct 13, 2025 | 47,700.00 | 48,596.00 | 47,700.00 | 48,380.00 | 48,380.00 | 0.70% | 668,777 |
| Oct 10, 2025 | 47,900.00 | 48,321.00 | 47,642.00 | 48,044.00 | 48,044.00 | -0.81% | 637,760 |
| Oct 9, 2025 | 48,583.00 | 49,597.00 | 48,365.00 | 48,437.00 | 48,437.00 | 0.46% | 637,845 |
| Oct 8, 2025 | 47,673.00 | 48,400.00 | 47,554.00 | 48,216.00 | 48,216.00 | 0.47% | 462,850 |
| Oct 7, 2025 | 47,800.00 | 48,117.00 | 47,424.00 | 47,990.00 | 47,990.00 | -0.75% | 439,891 |
| Oct 6, 2025 | 47,800.00 | 48,380.00 | 47,663.00 | 48,354.00 | 48,354.00 | -0.05% | 420,901 |
| Oct 3, 2025 | 47,447.00 | 48,376.00 | 47,447.00 | 48,376.00 | 48,376.00 | 2.77% | 375,544 |
| Oct 2, 2025 | 48,499.00 | 48,499.00 | 47,074.00 | 47,074.00 | 47,074.00 | -2.13% | 552,374 |
| Oct 1, 2025 | 47,270.00 | 48,506.00 | 46,980.00 | 48,100.00 | 48,100.00 | 0.92% | 653,914 |
| Sep 30, 2025 | 48,593.00 | 48,652.00 | 46,291.00 | 47,663.00 | 47,663.00 | -2.32% | 1,195,099 |
| Sep 29, 2025 | 47,426.00 | 48,795.00 | 47,317.00 | 48,795.00 | 48,795.00 | 2.69% | 506,143 |
| Sep 26, 2025 | 48,054.00 | 48,054.00 | 47,449.00 | 47,518.00 | 47,518.00 | -1.47% | 309,699 |
| Sep 25, 2025 | 47,381.00 | 48,519.00 | 47,365.00 | 48,227.00 | 48,227.00 | 4.81% | 2,361,555 |
| Sep 23, 2025 | 45,520.00 | 46,208.00 | 45,520.00 | 46,013.00 | 46,013.00 | 0.31% | 798,205 |
| Sep 22, 2025 | 45,446.00 | 45,995.00 | 45,360.00 | 45,869.00 | 45,869.00 | 1.82% | 748,554 |
| Sep 19, 2025 | 45,040.00 | 45,293.00 | 44,916.00 | 45,050.00 | 45,050.00 | -0.71% | 1,720,970 |