BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 49,581
-224 (-0.45%)
At close: Dec 19, 2025
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |