BHP Group Limited (JSE:BHG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
49,000
+15 (0.03%)
Last updated: Oct 21, 2025, 1:19 PM SAST

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202548,539.0048,985.0048,315.0048,985.0048,985.001.20%813,316
Oct 17, 202548,701.0049,081.0048,401.0048,403.0048,403.00-1.28%785,637
Oct 16, 202549,150.0049,760.0048,732.0049,030.0049,030.00-0.32%1,285,092
Oct 15, 202549,046.0049,624.0049,044.0049,186.0049,186.000.62%711,333
Oct 14, 202547,881.0049,082.0047,738.0048,884.0048,884.001.04%1,115,344
Oct 13, 202547,700.0048,596.0047,700.0048,380.0048,380.000.70%668,777
Oct 10, 202547,900.0048,321.0047,642.0048,044.0048,044.00-0.81%637,760
Oct 9, 202548,583.0049,597.0048,365.0048,437.0048,437.000.46%637,845
Oct 8, 202547,673.0048,400.0047,554.0048,216.0048,216.000.47%462,850
Oct 7, 202547,800.0048,117.0047,424.0047,990.0047,990.00-0.75%439,891
Oct 6, 202547,800.0048,380.0047,663.0048,354.0048,354.00-0.05%420,901
Oct 3, 202547,447.0048,376.0047,447.0048,376.0048,376.002.77%375,544
Oct 2, 202548,499.0048,499.0047,074.0047,074.0047,074.00-2.13%552,374
Oct 1, 202547,270.0048,506.0046,980.0048,100.0048,100.000.92%653,914
Sep 30, 202548,593.0048,652.0046,291.0047,663.0047,663.00-2.32%1,195,099
Sep 29, 202547,426.0048,795.0047,317.0048,795.0048,795.002.69%506,143
Sep 26, 202548,054.0048,054.0047,449.0047,518.0047,518.00-1.47%309,699
Sep 25, 202547,381.0048,519.0047,365.0048,227.0048,227.004.81%2,361,555
Sep 23, 202545,520.0046,208.0045,520.0046,013.0046,013.000.31%798,205
Sep 22, 202545,446.0045,995.0045,360.0045,869.0045,869.001.82%748,554
Sep 19, 202545,040.0045,293.0044,916.0045,050.0045,050.00-0.71%1,720,970
Sep 18, 202546,197.0046,362.0045,373.0045,373.0045,373.00-2.01%1,944,399
Sep 17, 202546,455.0046,565.0046,106.0046,302.0046,302.00-1.14%996,715
Sep 16, 202547,144.0047,597.0046,721.0046,834.0046,834.000.05%886,348
Sep 15, 202546,595.0047,097.0046,452.0046,810.0046,810.00-0.21%371,084
Sep 12, 202547,147.0047,562.0046,909.0046,909.0046,909.000.52%360,086
Sep 11, 202546,200.0046,780.0046,136.0046,667.0046,667.001.01%288,753
Sep 10, 202546,795.0046,938.0046,199.0046,199.0046,199.00-1.69%738,415
Sep 9, 202547,362.0047,591.0046,460.0046,994.0046,994.00-0.68%1,729,744
Sep 8, 202547,500.0047,752.0047,200.0047,315.0047,315.00-0.56%393,733
Sep 5, 202548,027.0048,417.0047,580.0047,580.0047,580.00-0.63%737,230
Sep 4, 202548,352.0048,695.0047,881.0047,881.0047,881.00-0.36%814,926
Sep 3, 202548,036.0048,386.0047,695.0048,056.0048,056.00-1.61%494,000
Sep 2, 202549,283.0049,283.0048,506.0048,841.0047,778.320.07%1,199,114
Sep 1, 202548,351.0049,150.0048,351.0048,805.0047,743.11-1.16%494,757
Aug 29, 202549,658.0049,855.0049,180.0049,380.0048,305.59-0.01%986,266
Aug 28, 202549,500.0049,633.0049,271.0049,385.0048,310.490.28%771,283
Aug 27, 202549,156.0049,414.0049,118.0049,245.0048,173.531.22%476,742
Aug 26, 202549,136.0049,218.0048,051.0048,650.0047,591.48-0.70%1,291,613
Aug 25, 202548,700.0049,200.0048,700.0048,995.0047,928.970.76%679,568
Aug 22, 202547,832.0048,776.0047,645.0048,626.0047,568.002.13%561,564
Aug 21, 202547,560.0047,827.0047,421.0047,610.0046,574.110.85%466,487
Aug 20, 202547,255.0047,462.0046,719.0047,210.0046,182.81-570,756
Aug 19, 202547,925.0048,391.0047,210.0047,210.0046,182.810.02%1,218,978
Aug 18, 202547,500.0047,640.0047,162.0047,200.0046,173.03-1.15%728,871
Aug 15, 202547,719.0048,177.0047,655.0047,750.0046,711.061.15%749,198
Aug 14, 202547,002.0047,563.0047,002.0047,205.0046,177.92-0.86%778,254
Aug 13, 202547,700.0047,950.0047,388.0047,615.0046,579.000.56%799,834
Aug 12, 202547,455.0047,761.0047,311.0047,350.0046,319.761.39%409,035
Aug 11, 202547,014.0047,268.0046,667.0046,700.0045,683.910.04%692,359