BHP Group Limited (JSE:BHG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 58,226
-1,905 (-3.17%)
At close: Mar 9, 2026
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59,100.00 | 59,281.00 | 57,602.00 | 58,226.00 | 58,226.00 | -3.17% | 420,938 |
| Mar 6, 2026 | 61,842.00 | 61,892.00 | 59,913.00 | 60,131.00 | 60,131.00 | -2.91% | 656,374 |
| Mar 5, 2026 | 63,340.00 | 64,031.00 | 61,289.00 | 61,934.00 | 61,934.00 | -1.24% | 322,711 |
| Mar 4, 2026 | 62,647.00 | 64,417.00 | 62,647.00 | 62,712.00 | 62,712.00 | -1.84% | 449,844 |
| Mar 3, 2026 | 65,247.00 | 65,426.00 | 63,416.00 | 63,890.00 | 62,727.20 | -2.61% | 1,003,617 |
| Mar 2, 2026 | 66,274.00 | 67,786.00 | 65,233.00 | 65,600.00 | 64,406.08 | 0.58% | 801,951 |
| Feb 27, 2026 | 64,788.00 | 65,950.00 | 64,788.00 | 65,224.00 | 64,036.92 | 2.23% | 587,280 |
| Feb 26, 2026 | 65,001.00 | 65,100.00 | 63,800.00 | 63,800.00 | 62,638.84 | -1.10% | 494,540 |
| Feb 25, 2026 | 63,229.00 | 65,243.00 | 63,229.00 | 64,507.00 | 63,332.97 | 2.42% | 559,436 |
| Feb 24, 2026 | 61,684.00 | 63,171.00 | 61,524.00 | 62,984.00 | 61,837.69 | 1.72% | 464,280 |
| Feb 23, 2026 | 60,684.00 | 62,303.00 | 60,612.00 | 61,920.00 | 60,793.06 | 2.52% | 963,606 |
| Feb 20, 2026 | 60,250.00 | 60,880.00 | 59,862.00 | 60,400.00 | 59,300.72 | 2.37% | 719,598 |
| Feb 19, 2026 | 59,800.00 | 60,794.00 | 58,755.00 | 59,000.00 | 57,926.20 | -1.18% | 1,503,892 |
| Feb 18, 2026 | 58,410.00 | 59,971.00 | 58,410.00 | 59,704.00 | 58,617.39 | 3.39% | 1,105,452 |
| Feb 17, 2026 | 59,168.00 | 60,827.00 | 57,744.00 | 57,744.00 | 56,693.06 | 0.33% | 702,176 |
| Feb 16, 2026 | 57,172.00 | 57,823.00 | 56,742.00 | 57,554.00 | 56,506.52 | 0.05% | 505,750 |
| Feb 13, 2026 | 58,007.00 | 58,293.00 | 56,430.00 | 57,525.00 | 56,478.04 | -2.27% | 553,107 |
| Feb 12, 2026 | 58,724.00 | 59,865.00 | 58,724.00 | 58,864.00 | 57,792.67 | 0.01% | 339,683 |
| Feb 11, 2026 | 57,180.00 | 59,324.00 | 57,180.00 | 58,858.00 | 57,786.78 | 2.75% | 599,481 |
| Feb 10, 2026 | 56,895.00 | 57,593.00 | 56,103.00 | 57,282.00 | 56,239.47 | 1.36% | 411,354 |
| Feb 9, 2026 | 55,999.00 | 56,681.00 | 55,335.00 | 56,514.00 | 55,485.44 | 1.93% | 340,707 |
| Feb 6, 2026 | 55,499.00 | 55,845.00 | 54,962.00 | 55,446.00 | 54,436.88 | -1.88% | 408,269 |
| Feb 5, 2026 | 56,811.00 | 57,164.00 | 55,969.00 | 56,506.00 | 55,477.59 | -2.99% | 758,901 |
| Feb 4, 2026 | 58,070.00 | 59,870.00 | 58,066.00 | 58,250.00 | 57,189.85 | 1.49% | 1,210,207 |
| Feb 3, 2026 | 56,870.00 | 57,799.00 | 55,592.00 | 57,395.00 | 56,350.41 | 3.68% | 1,549,628 |
| Feb 2, 2026 | 54,540.00 | 56,110.00 | 54,300.00 | 55,360.00 | 54,352.45 | -1.32% | 915,409 |
| Jan 30, 2026 | 55,868.00 | 56,476.00 | 55,129.00 | 56,098.00 | 55,077.02 | -2.84% | 723,707 |
| Jan 29, 2026 | 57,319.00 | 58,501.00 | 56,960.00 | 57,739.00 | 56,688.15 | 3.08% | 2,807,176 |
| Jan 28, 2026 | 55,241.00 | 56,234.00 | 55,241.00 | 56,016.00 | 54,996.51 | 1.94% | 648,476 |
| Jan 27, 2026 | 54,999.00 | 55,564.00 | 54,431.00 | 54,951.00 | 53,950.89 | -0.13% | 823,046 |
| Jan 26, 2026 | 54,500.00 | 55,189.00 | 54,000.00 | 55,020.00 | 54,018.64 | 1.78% | 721,605 |
| Jan 23, 2026 | 53,071.00 | 54,245.00 | 53,010.00 | 54,060.00 | 53,076.11 | 2.91% | 532,247 |
| Jan 22, 2026 | 53,780.00 | 53,780.00 | 52,228.00 | 52,530.00 | 51,573.95 | -2.51% | 883,687 |
| Jan 21, 2026 | 53,171.00 | 54,326.00 | 53,146.00 | 53,880.00 | 52,899.38 | 3.17% | 333,558 |
| Jan 20, 2026 | 53,155.00 | 53,155.00 | 52,053.00 | 52,224.00 | 51,273.52 | -2.07% | 511,255 |
| Jan 19, 2026 | 53,500.00 | 53,550.00 | 52,948.00 | 53,328.00 | 52,357.43 | 0.34% | 321,814 |
| Jan 16, 2026 | 53,694.00 | 53,694.00 | 52,698.00 | 53,149.00 | 52,181.69 | -1.35% | 550,754 |
| Jan 15, 2026 | 53,510.00 | 54,386.00 | 53,466.00 | 53,875.00 | 52,894.47 | 1.15% | 538,021 |
| Jan 14, 2026 | 52,447.00 | 53,378.00 | 52,394.00 | 53,265.00 | 52,295.58 | 1.46% | 1,319,637 |
| Jan 13, 2026 | 52,770.00 | 52,940.00 | 51,902.00 | 52,500.00 | 51,544.50 | 1.78% | 340,261 |
| Jan 12, 2026 | 52,009.00 | 52,009.00 | 50,852.00 | 51,581.00 | 50,642.23 | 0.82% | 384,320 |
| Jan 9, 2026 | 52,501.00 | 53,200.00 | 50,753.00 | 51,159.00 | 50,227.91 | -0.93% | 839,654 |
| Jan 8, 2026 | 52,327.00 | 52,657.00 | 51,640.00 | 51,640.00 | 50,700.15 | -1.26% | 816,354 |
| Jan 7, 2026 | 52,500.00 | 53,199.00 | 52,075.00 | 52,300.00 | 51,348.14 | -0.70% | 914,866 |
| Jan 6, 2026 | 51,619.00 | 52,784.00 | 51,610.00 | 52,668.00 | 51,709.44 | 2.02% | 520,660 |
| Jan 5, 2026 | 50,711.00 | 51,626.00 | 50,709.00 | 51,626.00 | 50,686.41 | 1.30% | 182,438 |
| Jan 2, 2026 | 51,275.00 | 51,275.00 | 50,507.00 | 50,962.00 | 50,034.49 | 0.49% | 100,180 |
| Dec 31, 2025 | 50,020.00 | 51,499.00 | 50,020.00 | 50,712.00 | 49,789.04 | -0.59% | 52,815 |
| Dec 30, 2025 | 50,874.00 | 51,414.00 | 50,702.00 | 51,015.00 | 50,086.53 | 0.59% | 219,083 |
| Dec 29, 2025 | 50,810.00 | 51,661.00 | 50,658.00 | 50,714.00 | 49,791.00 | -0.55% | 425,471 |
| Dec 24, 2025 | 51,049.00 | 51,432.00 | 50,997.00 | 50,997.00 | 50,068.85 | -0.10% | 58,424 |
| Dec 23, 2025 | 50,390.00 | 51,301.00 | 50,390.00 | 51,049.00 | 50,119.91 | 0.54% | 401,150 |
| Dec 22, 2025 | 49,497.00 | 50,773.00 | 49,497.00 | 50,773.00 | 49,848.93 | 2.40% | 749,958 |
| Dec 19, 2025 | 49,516.00 | 49,732.00 | 49,316.00 | 49,581.00 | 48,678.63 | -0.45% | 1,797,027 |
| Dec 18, 2025 | 49,491.00 | 50,066.00 | 49,452.00 | 49,805.00 | 48,898.55 | 0.51% | 1,611,290 |
| Dec 17, 2025 | 49,060.00 | 49,684.00 | 49,047.00 | 49,552.00 | 48,650.15 | 0.15% | 475,928 |
| Dec 15, 2025 | 50,379.00 | 50,379.00 | 49,376.00 | 49,476.00 | 48,575.54 | -3.36% | 387,628 |
| Dec 12, 2025 | 51,050.00 | 51,661.00 | 50,787.00 | 51,198.00 | 50,266.20 | -0.28% | 359,685 |
| Dec 11, 2025 | 50,610.00 | 51,439.00 | 50,454.00 | 51,341.00 | 50,406.59 | 0.06% | 394,417 |
| Dec 10, 2025 | 49,855.00 | 51,500.00 | 49,855.00 | 51,308.00 | 50,374.19 | 3.15% | 395,776 |
| Dec 9, 2025 | 49,660.00 | 50,041.00 | 49,413.00 | 49,740.00 | 48,834.73 | -0.01% | 403,736 |
| Dec 8, 2025 | 50,470.00 | 50,470.00 | 49,679.00 | 49,745.00 | 48,839.64 | -1.20% | 395,576 |
| Dec 5, 2025 | 49,700.00 | 50,620.00 | 49,700.00 | 50,350.00 | 49,433.63 | 2.44% | 275,955 |
| Dec 4, 2025 | 49,870.00 | 50,245.00 | 48,965.00 | 49,150.00 | 48,255.47 | 0.40% | 569,232 |
| Dec 3, 2025 | 48,010.00 | 49,067.00 | 48,000.00 | 48,952.00 | 48,061.07 | 2.79% | 495,018 |
| Dec 2, 2025 | 47,460.00 | 47,942.00 | 47,130.00 | 47,624.00 | 46,757.24 | 0.39% | 669,104 |
| Dec 1, 2025 | 46,677.00 | 47,441.00 | 46,344.00 | 47,441.00 | 46,577.57 | 2.10% | 1,133,985 |
| Nov 28, 2025 | 47,000.00 | 47,000.00 | 46,251.00 | 46,467.00 | 45,621.30 | 0.80% | 1,892,423 |
| Nov 27, 2025 | 46,990.00 | 46,990.00 | 46,067.00 | 46,100.00 | 45,260.98 | -1.24% | 1,327,391 |
| Nov 26, 2025 | 46,500.00 | 46,823.00 | 46,137.00 | 46,678.00 | 45,828.46 | 1.12% | 610,174 |
| Nov 25, 2025 | 45,598.00 | 46,240.00 | 45,504.00 | 46,160.00 | 45,319.89 | 1.14% | 441,336 |
| Nov 24, 2025 | 45,870.00 | 45,961.00 | 45,011.00 | 45,640.00 | 44,809.35 | -0.14% | 781,316 |
| Nov 21, 2025 | 45,270.00 | 45,705.00 | 44,595.00 | 45,705.00 | 44,873.17 | -0.71% | 756,455 |
| Nov 20, 2025 | 46,200.00 | 46,990.00 | 45,698.00 | 46,030.00 | 45,192.25 | -0.10% | 1,817,991 |
| Nov 19, 2025 | 46,167.00 | 46,254.00 | 45,501.00 | 46,075.00 | 45,236.43 | 0.02% | 398,339 |
| Nov 18, 2025 | 46,190.00 | 46,233.00 | 45,002.00 | 46,065.00 | 45,226.62 | -2.07% | 1,442,780 |
| Nov 17, 2025 | 46,950.00 | 47,322.00 | 46,803.00 | 47,040.00 | 46,183.87 | 0.19% | 722,976 |
| Nov 14, 2025 | 47,919.00 | 47,919.00 | 46,246.00 | 46,950.00 | 46,095.51 | -2.57% | 847,611 |
| Nov 13, 2025 | 48,240.00 | 48,434.00 | 47,974.00 | 48,190.00 | 47,312.94 | 0.15% | 593,205 |
| Nov 12, 2025 | 47,250.00 | 48,257.00 | 47,250.00 | 48,116.00 | 47,240.29 | 0.79% | 477,390 |
| Nov 11, 2025 | 46,600.00 | 47,878.00 | 46,600.00 | 47,740.00 | 46,871.13 | 0.64% | 1,021,604 |
| Nov 10, 2025 | 47,622.00 | 48,091.00 | 47,435.00 | 47,435.00 | 46,571.68 | 0.49% | 1,405,902 |
| Nov 7, 2025 | 48,690.00 | 48,690.00 | 46,613.00 | 47,206.00 | 46,346.85 | -2.21% | 1,682,601 |
| Nov 6, 2025 | 48,261.00 | 48,819.00 | 48,026.00 | 48,272.00 | 47,393.45 | 0.27% | 614,036 |
| Nov 5, 2025 | 48,680.00 | 48,680.00 | 47,390.00 | 48,143.00 | 47,266.80 | 0.81% | 410,113 |
| Nov 4, 2025 | 48,599.00 | 48,599.00 | 47,279.00 | 47,755.00 | 46,885.86 | -1.46% | 752,293 |
| Nov 3, 2025 | 49,302.00 | 49,394.00 | 48,319.00 | 48,465.00 | 47,582.94 | -1.76% | 385,808 |
| Oct 31, 2025 | 49,188.00 | 49,959.00 | 48,619.00 | 49,335.00 | 48,437.10 | 0.30% | 326,465 |
| Oct 30, 2025 | 50,500.00 | 50,500.00 | 48,859.00 | 49,188.00 | 48,292.78 | -1.71% | 328,138 |
| Oct 29, 2025 | 49,016.00 | 50,500.00 | 49,016.00 | 50,044.00 | 49,133.20 | 2.10% | 470,725 |
| Oct 28, 2025 | 48,620.00 | 49,017.00 | 48,416.00 | 49,017.00 | 48,124.89 | 0.82% | 618,121 |
| Oct 27, 2025 | 49,031.00 | 49,324.00 | 48,460.00 | 48,620.00 | 47,735.12 | 1.62% | 1,085,895 |
| Oct 24, 2025 | 48,412.00 | 48,525.00 | 47,845.00 | 47,845.00 | 46,974.22 | -1.38% | 241,453 |
| Oct 23, 2025 | 48,422.00 | 48,880.00 | 48,422.00 | 48,513.00 | 47,630.06 | 0.32% | 260,544 |
| Oct 22, 2025 | 48,900.00 | 49,616.00 | 48,246.00 | 48,358.00 | 47,477.88 | -1.14% | 766,330 |
| Oct 21, 2025 | 49,315.00 | 49,500.00 | 48,584.00 | 48,915.00 | 48,024.75 | -0.14% | 687,825 |
| Oct 20, 2025 | 48,539.00 | 48,985.00 | 48,315.00 | 48,985.00 | 48,093.47 | 1.20% | 813,316 |
| Oct 17, 2025 | 48,701.00 | 49,081.00 | 48,401.00 | 48,403.00 | 47,522.06 | -1.28% | 785,637 |
| Oct 16, 2025 | 49,150.00 | 49,760.00 | 48,732.00 | 49,030.00 | 48,137.65 | -0.32% | 1,285,092 |
| Oct 15, 2025 | 49,046.00 | 49,624.00 | 49,044.00 | 49,186.00 | 48,290.81 | 0.62% | 711,333 |