BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 51,159
-481 (-0.93%)
At close: Jan 9, 2026
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 49,700.00 | 50,620.00 | 49,700.00 | 50,350.00 | 50,350.00 | 2.44% | 275,955 |
| Dec 4, 2025 | 49,870.00 | 50,245.00 | 48,965.00 | 49,150.00 | 49,150.00 | 0.40% | 569,232 |
| Dec 3, 2025 | 48,010.00 | 49,067.00 | 48,000.00 | 48,952.00 | 48,952.00 | 2.79% | 495,018 |
| Dec 2, 2025 | 47,460.00 | 47,942.00 | 47,130.00 | 47,624.00 | 47,624.00 | 0.39% | 669,104 |
| Dec 1, 2025 | 46,677.00 | 47,441.00 | 46,344.00 | 47,441.00 | 47,441.00 | 2.10% | 1,133,985 |
| 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 |