BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 47,535
-128 (-0.27%)
Last updated: Oct 1, 2025, 11:17 AM SAST
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 48,593.00 | 48,652.00 | 46,786.00 | 47,828.00 | - | -1.98% | 722,127 |
| 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 |
| Sep 18, 2025 | 46,197.00 | 46,362.00 | 45,373.00 | 45,373.00 | 45,373.00 | -2.01% | 1,944,399 |
| Sep 17, 2025 | 46,455.00 | 46,565.00 | 46,106.00 | 46,302.00 | 46,302.00 | -1.14% | 996,715 |
| Sep 16, 2025 | 47,144.00 | 47,597.00 | 46,721.00 | 46,834.00 | 46,834.00 | 0.05% | 886,348 |
| Sep 15, 2025 | 46,595.00 | 47,097.00 | 46,452.00 | 46,810.00 | 46,810.00 | -0.21% | 371,084 |
| Sep 12, 2025 | 47,147.00 | 47,562.00 | 46,909.00 | 46,909.00 | 46,909.00 | 0.52% | 360,086 |
| Sep 11, 2025 | 46,200.00 | 46,780.00 | 46,136.00 | 46,667.00 | 46,667.00 | 1.01% | 288,753 |
| Sep 10, 2025 | 46,795.00 | 46,938.00 | 46,199.00 | 46,199.00 | 46,199.00 | -1.69% | 738,415 |
| Sep 9, 2025 | 47,362.00 | 47,591.00 | 46,460.00 | 46,994.00 | 46,994.00 | -0.68% | 1,729,744 |
| Sep 8, 2025 | 47,500.00 | 47,752.00 | 47,200.00 | 47,315.00 | 47,315.00 | -0.56% | 393,733 |
| Sep 5, 2025 | 48,027.00 | 48,417.00 | 47,580.00 | 47,580.00 | 47,580.00 | -0.63% | 737,230 |
| Sep 4, 2025 | 48,352.00 | 48,695.00 | 47,881.00 | 47,881.00 | 47,881.00 | -0.36% | 814,926 |
| Sep 3, 2025 | 48,036.00 | 48,386.00 | 47,695.00 | 48,056.00 | 48,056.00 | -1.61% | 494,000 |
| Sep 2, 2025 | 49,283.00 | 49,283.00 | 48,506.00 | 48,841.00 | 47,778.32 | 0.07% | 1,199,114 |
| Sep 1, 2025 | 48,351.00 | 49,150.00 | 48,351.00 | 48,805.00 | 47,743.11 | -1.16% | 494,757 |
| Aug 29, 2025 | 49,658.00 | 49,855.00 | 49,180.00 | 49,380.00 | 48,305.59 | -0.01% | 986,266 |
| Aug 28, 2025 | 49,500.00 | 49,633.00 | 49,271.00 | 49,385.00 | 48,310.49 | 0.28% | 771,283 |
| Aug 27, 2025 | 49,156.00 | 49,414.00 | 49,118.00 | 49,245.00 | 48,173.53 | 1.22% | 476,742 |
| Aug 26, 2025 | 49,136.00 | 49,218.00 | 48,051.00 | 48,650.00 | 47,591.48 | -0.70% | 1,291,613 |
| Aug 25, 2025 | 48,700.00 | 49,200.00 | 48,700.00 | 48,995.00 | 47,928.97 | 0.76% | 679,568 |
| Aug 22, 2025 | 47,832.00 | 48,776.00 | 47,645.00 | 48,626.00 | 47,568.00 | 2.13% | 561,564 |
| Aug 21, 2025 | 47,560.00 | 47,827.00 | 47,421.00 | 47,610.00 | 46,574.11 | 0.85% | 466,487 |
| Aug 20, 2025 | 47,255.00 | 47,462.00 | 46,719.00 | 47,210.00 | 46,182.81 | - | 570,756 |
| Aug 19, 2025 | 47,925.00 | 48,391.00 | 47,210.00 | 47,210.00 | 46,182.81 | 0.02% | 1,218,978 |
| Aug 18, 2025 | 47,500.00 | 47,640.00 | 47,162.00 | 47,200.00 | 46,173.03 | -1.15% | 728,871 |
| Aug 15, 2025 | 47,719.00 | 48,177.00 | 47,655.00 | 47,750.00 | 46,711.06 | 1.15% | 749,198 |
| Aug 14, 2025 | 47,002.00 | 47,563.00 | 47,002.00 | 47,205.00 | 46,177.92 | -0.86% | 778,254 |
| Aug 13, 2025 | 47,700.00 | 47,950.00 | 47,388.00 | 47,615.00 | 46,579.00 | 0.56% | 799,834 |
| Aug 12, 2025 | 47,455.00 | 47,761.00 | 47,311.00 | 47,350.00 | 46,319.76 | 1.39% | 409,035 |
| Aug 11, 2025 | 47,014.00 | 47,268.00 | 46,667.00 | 46,700.00 | 45,683.91 | 0.04% | 692,359 |
| Aug 8, 2025 | 46,400.00 | 46,685.00 | 46,267.00 | 46,680.00 | 45,664.34 | 1.62% | 366,129 |
| Aug 7, 2025 | 45,925.00 | 46,552.00 | 45,830.00 | 45,937.00 | 44,937.51 | 0.39% | 646,462 |
| Aug 6, 2025 | 46,060.00 | 46,325.00 | 45,757.00 | 45,757.00 | 44,761.42 | -0.66% | 366,737 |
| Aug 5, 2025 | 45,968.00 | 46,530.00 | 45,968.00 | 46,060.00 | 45,057.83 | 0.26% | 296,142 |
| Aug 4, 2025 | 45,981.00 | 46,178.00 | 45,773.00 | 45,940.00 | 44,940.44 | 0.97% | 488,642 |
| Aug 1, 2025 | 45,843.00 | 46,050.00 | 45,499.00 | 45,499.00 | 44,509.04 | 0.65% | 987,377 |
| Jul 31, 2025 | 45,400.00 | 45,670.00 | 44,765.00 | 45,207.00 | 44,223.39 | -2.55% | 1,253,338 |
| Jul 30, 2025 | 46,725.00 | 46,749.00 | 45,985.00 | 46,391.00 | 45,381.63 | -0.99% | 255,377 |
| Jul 29, 2025 | 47,699.00 | 47,699.00 | 46,729.00 | 46,855.00 | 45,835.53 | 0.95% | 683,228 |
| Jul 28, 2025 | 47,100.00 | 47,100.00 | 46,253.00 | 46,415.00 | 45,405.11 | -1.15% | 253,561 |
| Jul 25, 2025 | 46,802.00 | 47,453.00 | 46,802.00 | 46,956.00 | 45,934.34 | -1.99% | 531,955 |
| Jul 24, 2025 | 48,187.00 | 48,236.00 | 47,590.00 | 47,910.00 | 46,867.58 | -0.47% | 579,562 |
| Jul 23, 2025 | 48,000.00 | 48,557.00 | 47,856.00 | 48,135.00 | 47,087.68 | 0.72% | 664,683 |
| Jul 22, 2025 | 48,000.00 | 48,000.00 | 47,395.00 | 47,790.00 | 46,750.19 | 0.65% | 487,743 |