BHP Group Limited (JSE:BHG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 50,350
+1,200 (2.44%)
At close: Dec 5, 2025
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 | 47,783.46 | 0.07% | 1,199,114 |
| Sep 1, 2025 | 48,351.00 | 49,150.00 | 48,351.00 | 48,805.00 | 47,748.24 | -1.16% | 494,757 |
| Aug 29, 2025 | 49,658.00 | 49,855.00 | 49,180.00 | 49,380.00 | 48,310.79 | -0.01% | 986,266 |
| Aug 28, 2025 | 49,500.00 | 49,633.00 | 49,271.00 | 49,385.00 | 48,315.68 | 0.28% | 771,283 |
| Aug 27, 2025 | 49,156.00 | 49,414.00 | 49,118.00 | 49,245.00 | 48,178.71 | 1.22% | 476,742 |
| Aug 26, 2025 | 49,136.00 | 49,218.00 | 48,051.00 | 48,650.00 | 47,596.60 | -0.70% | 1,291,613 |
| Aug 25, 2025 | 48,700.00 | 49,200.00 | 48,700.00 | 48,995.00 | 47,934.13 | 0.76% | 679,568 |
| Aug 22, 2025 | 47,832.00 | 48,776.00 | 47,645.00 | 48,626.00 | 47,573.12 | 2.13% | 561,564 |
| Aug 21, 2025 | 47,560.00 | 47,827.00 | 47,421.00 | 47,610.00 | 46,579.12 | 0.85% | 466,487 |
| Aug 20, 2025 | 47,255.00 | 47,462.00 | 46,719.00 | 47,210.00 | 46,187.78 | - | 570,756 |
| Aug 19, 2025 | 47,925.00 | 48,391.00 | 47,210.00 | 47,210.00 | 46,187.78 | 0.02% | 1,218,978 |
| Aug 18, 2025 | 47,500.00 | 47,640.00 | 47,162.00 | 47,200.00 | 46,177.99 | -1.15% | 728,871 |
| Aug 15, 2025 | 47,719.00 | 48,177.00 | 47,655.00 | 47,750.00 | 46,716.09 | 1.15% | 749,198 |
| Aug 14, 2025 | 47,002.00 | 47,563.00 | 47,002.00 | 47,205.00 | 46,182.89 | -0.86% | 778,254 |
| Aug 13, 2025 | 47,700.00 | 47,950.00 | 47,388.00 | 47,615.00 | 46,584.01 | 0.56% | 799,834 |
| Aug 12, 2025 | 47,455.00 | 47,761.00 | 47,311.00 | 47,350.00 | 46,324.75 | 1.39% | 409,035 |
| Aug 11, 2025 | 47,014.00 | 47,268.00 | 46,667.00 | 46,700.00 | 45,688.82 | 0.04% | 692,359 |
| Aug 8, 2025 | 46,400.00 | 46,685.00 | 46,267.00 | 46,680.00 | 45,669.25 | 1.62% | 366,129 |
| Aug 7, 2025 | 45,925.00 | 46,552.00 | 45,830.00 | 45,937.00 | 44,942.34 | 0.39% | 646,462 |
| Aug 6, 2025 | 46,060.00 | 46,325.00 | 45,757.00 | 45,757.00 | 44,766.24 | -0.66% | 366,737 |
| Aug 5, 2025 | 45,968.00 | 46,530.00 | 45,968.00 | 46,060.00 | 45,062.68 | 0.26% | 296,142 |
| Aug 4, 2025 | 45,981.00 | 46,178.00 | 45,773.00 | 45,940.00 | 44,945.28 | 0.97% | 488,642 |
| Aug 1, 2025 | 45,843.00 | 46,050.00 | 45,499.00 | 45,499.00 | 44,513.83 | 0.65% | 987,377 |
| Jul 31, 2025 | 45,400.00 | 45,670.00 | 44,765.00 | 45,207.00 | 44,228.15 | -2.55% | 1,253,338 |
| Jul 30, 2025 | 46,725.00 | 46,749.00 | 45,985.00 | 46,391.00 | 45,386.51 | -0.99% | 255,377 |
| Jul 29, 2025 | 47,699.00 | 47,699.00 | 46,729.00 | 46,855.00 | 45,840.46 | 0.95% | 683,228 |
| Jul 28, 2025 | 47,100.00 | 47,100.00 | 46,253.00 | 46,415.00 | 45,409.99 | -1.15% | 253,561 |
| Jul 25, 2025 | 46,802.00 | 47,453.00 | 46,802.00 | 46,956.00 | 45,939.28 | -1.99% | 531,955 |
| Jul 24, 2025 | 48,187.00 | 48,236.00 | 47,590.00 | 47,910.00 | 46,872.62 | -0.47% | 579,562 |
| Jul 23, 2025 | 48,000.00 | 48,557.00 | 47,856.00 | 48,135.00 | 47,092.75 | 0.72% | 664,683 |
| Jul 22, 2025 | 48,000.00 | 48,000.00 | 47,395.00 | 47,790.00 | 46,755.22 | 0.65% | 487,743 |
| Jul 21, 2025 | 46,488.00 | 47,532.00 | 45,980.00 | 47,480.00 | 46,451.93 | 3.65% | 619,624 |
| Jul 18, 2025 | 46,600.00 | 46,600.00 | 45,534.00 | 45,807.00 | 44,815.16 | -0.32% | 285,144 |