NYSE:BHP | Historical Stock Price | BHP Group Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.08$3.79$13.37$47.12$166.13$585.671980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.26$1.2628,012——
1982-12-30$1.26$1.2620,416——
1982-12-29$1.29$1.2952,701——
1982-12-28$1.26$1.2671,217——
1982-12-27$1.26$1.2684,986——
1982-12-23$1.26$1.2645,104——
1982-12-22$1.24$1.2422,315——
1982-12-21$1.21$1.2124,214——
1982-12-20$1.21$1.2111,870——
1982-12-17$1.26$1.26124,868——
1982-12-16$1.26$1.2630,386——
1982-12-15$1.26$1.2647,953——
1982-12-14$1.26$1.26157,628——
1982-12-13$1.21$1.2147,478——
1982-12-10$1.21$1.21402,141——
1982-12-09$1.18$1.1841,781——
1982-12-08$1.21$1.2159,348——
1982-12-07$1.24$1.24151,931——
1982-12-06$1.26$1.26122,494——
1982-12-03$1.26$1.2651,277——
1982-12-02$1.29$1.2951,751——
1982-12-01$1.29$1.294,748——
1982-11-30$1.29$1.2946,529——
1982-11-29$1.29$1.29113,948——
1982-11-26$1.29$1.293,798——
1982-11-24$1.32$1.3237,033——
1982-11-23$1.32$1.3236,084——
1982-11-22$1.29$1.2990,209——
1982-11-19$1.32$1.3218,042——
1982-11-18$1.29$1.2931,810——
1982-11-17$1.32$1.3272,167——
1982-11-16$1.32$1.3217,092——
1982-11-15$1.32$1.3219,466——
1982-11-12$1.34$1.3430,386——
1982-11-11$1.37$1.3753,176——
1982-11-10$1.40$1.4022,315——
1982-11-09$1.40$1.40174,720——
1982-11-08$1.40$1.4036,084——
1982-11-05$1.42$1.4250,327——
1982-11-04$1.42$1.4294,007——
1982-11-03$1.40$1.4063,146——
1982-11-02$1.37$1.3753,651——
1982-11-01$1.34$1.3467,419——
1982-10-29$1.32$1.3264,096——
1982-10-28$1.34$1.3424,214——
1982-10-27$1.34$1.3431,810——
1982-10-26$1.34$1.3472,642——
1982-10-25$1.32$1.3265,045——
1982-10-22$1.42$1.42105,877——
1982-10-21$1.45$1.45205,106——
1982-10-20$1.45$1.4517,092——
1982-10-19$1.45$1.45167,124——
1982-10-18$1.47$1.4776,440——
1982-10-15$1.45$1.4562,197——
1982-10-14$1.50$1.50221,249——
1982-10-13$1.50$1.5075,491——
1982-10-12$1.47$1.47165,699——
1982-10-11$1.50$1.506,172——
1982-10-08$1.47$1.4750,327——
1982-10-07$1.47$1.4791,158——
1982-10-06$1.42$1.4291,158——
1982-10-05$1.40$1.4081,188——
1982-10-04$1.42$1.4214,243——
1982-10-01$1.45$1.454,273——
1982-09-30$1.45$1.4578,814——
1982-09-29$1.45$1.45130,565——
1982-09-28$1.45$1.4512,819——
1982-09-27$1.45$1.4526,588——
1982-09-24$1.50$1.5015,668——
1982-09-23$1.50$1.5047,953——
1982-09-22$1.50$1.5094,482——
1982-09-21$1.47$1.4765,995——
1982-09-20$1.45$1.4511,870——
1982-09-17$1.47$1.4777,864——
1982-09-16$1.45$1.451,424——
1982-09-15$1.45$1.4540,357——
1982-09-14$1.45$1.4520,416——
1982-09-13$1.42$1.4254,600——
1982-09-10$1.45$1.4521,840——
1982-09-09$1.45$1.45171,397——
1982-09-08$1.47$1.4718,991——
1982-09-07$1.47$1.4733,235——
1982-09-03$1.47$1.4771,217——
1982-09-02$1.45$1.45127,242——
1982-09-01$1.45$1.4514,243——
1982-08-31$1.45$1.4574,541——
1982-08-30$1.45$1.4524,214——
1982-08-27$1.47$1.4746,529——
1982-08-26$1.50$1.5065,995——
1982-08-25$1.45$1.4558,398——
1982-08-24$1.45$1.4558,873——
1982-08-23$1.42$1.4288,784——
1982-08-20$1.37$1.3749,377——
1982-08-19$1.37$1.3734,659——
1982-08-18$1.40$1.4059,348——
1982-08-17$1.37$1.3754,125——
1982-08-16$1.37$1.3745,104——
1982-08-13$1.34$1.347,597——
1982-08-12$1.34$1.349,970——
1982-08-11$1.37$1.3716,143——
1982-08-10$1.37$1.3792,583——
1982-08-09$1.37$1.37182,792——
1982-08-06$1.40$1.4019,466——
1982-08-05$1.42$1.4212,819——
1982-08-04$1.42$1.4244,155——
1982-08-03$1.47$1.479,970——
1982-08-02$1.50$1.50108,725——
1982-07-30$1.45$1.4513,294——
1982-07-29$1.42$1.4263,146——
1982-07-28$1.45$1.45120,595——
1982-07-27$1.47$1.4751,277——
1982-07-26$1.47$1.4745,104——
1982-07-23$1.50$1.50100,179——
1982-07-22$1.47$1.4787,835——
1982-07-21$1.50$1.5066,470——
1982-07-20$1.47$1.47116,797——
1982-07-19$1.45$1.4595,431——
1982-07-16$1.40$1.40150,981——
1982-07-15$1.42$1.4231,810——
1982-07-14$1.37$1.37112,998——
1982-07-13$1.42$1.4284,511——
1982-07-12$1.45$1.45251,635——
1982-07-09$1.40$1.4070,268——
1982-07-08$1.37$1.37159,527——
1982-07-07$1.40$1.4073,591——
1982-07-06$1.45$1.4524,214——
1982-07-02$1.45$1.4520,416——
1982-07-01$1.47$1.47115,372——
1982-06-30$1.53$1.53479,531——
1982-06-29$1.53$1.53175,670——
1982-06-28$1.50$1.5057,924——
1982-06-25$1.50$1.508,071——
1982-06-24$1.50$1.5075,491——
1982-06-23$1.50$1.50119,645——
1982-06-22$1.47$1.4794,957——
1982-06-21$1.47$1.47104,927——
1982-06-18$1.47$1.47107,301——
1982-06-17$1.50$1.5057,924——
1982-06-16$1.53$1.5348,428——
1982-06-15$1.55$1.5557,449——
1982-06-14$1.61$1.6115,193——
1982-06-11$1.63$1.6341,306——
1982-06-10$1.58$1.5822,315——
1982-06-09$1.61$1.6135,609——
1982-06-08$1.63$1.634,273——
1982-06-07$1.66$1.6628,962——
1982-06-04$1.66$1.663,798——
1982-06-03$1.68$1.6821,840——
1982-06-02$1.71$1.7119,466——
1982-06-01$1.71$1.7156,024——
1982-05-28$1.74$1.745,697——
1982-05-27$1.76$1.7611,395——
1982-05-26$1.76$1.7640,831——
1982-05-25$1.76$1.76111,574——
1982-05-24$1.74$1.74169,023——
1982-05-21$1.74$1.7441,781——
1982-05-20$1.71$1.71102,553——
1982-05-19$1.76$1.7654,125——
1982-05-18$1.79$1.7986,411——
1982-05-17$1.82$1.82183,266——
1982-05-14$1.82$1.82282,971——
1982-05-13$1.82$1.82107,301——
1982-05-12$1.87$1.87125,343——
1982-05-11$1.84$1.84383,150——
1982-05-10$1.82$1.8223,739——
1982-05-07$1.84$1.84268,727——
1982-05-06$1.76$1.76208,430——
1982-05-05$1.71$1.7129,437——
1982-05-04$1.71$1.7166,944——
1982-05-03$1.74$1.7417,567——
1982-04-30$1.74$1.7434,659——
1982-04-29$1.76$1.76136,738——
1982-04-28$1.74$1.74143,859——
1982-04-27$1.74$1.74126,292——
1982-04-26$1.74$1.74166,649——
1982-04-23$1.74$1.74186,590——
1982-04-22$1.71$1.71166,649——
1982-04-21$1.66$1.66101,604——
1982-04-20$1.63$1.63109,200——
1982-04-19$1.63$1.6319,466——
1982-04-16$1.63$1.6329,911——
1982-04-15$1.66$1.6635,609——
1982-04-14$1.68$1.6835,609——
1982-04-13$1.66$1.6637,508——
1982-04-12$1.63$1.6325,638——
1982-04-08$1.63$1.6332,285——
1982-04-07$1.63$1.6394,482——
1982-04-06$1.58$1.5861,722——
1982-04-05$1.55$1.5551,277——
1982-04-02$1.53$1.5388,784——
1982-04-01$1.58$1.58133,889——
1982-03-31$1.61$1.6133,235——
1982-03-30$1.61$1.61117,271——
1982-03-29$1.63$1.6323,739——
1982-03-26$1.66$1.6612,344——
1982-03-25$1.68$1.6813,294——
1982-03-24$1.68$1.68131,990——
1982-03-23$1.68$1.68177,094——
1982-03-22$1.68$1.6858,398——
1982-03-19$1.68$1.6821,365——
1982-03-18$1.68$1.68112,998——
1982-03-17$1.68$1.6876,440——
1982-03-16$1.68$1.6876,440——
1982-03-15$1.63$1.6327,063——
1982-03-12$1.68$1.6824,214——
1982-03-11$1.71$1.7183,087——
1982-03-10$1.66$1.6679,764——
1982-03-09$1.68$1.6848,428——
1982-03-08$1.68$1.6878,814——
1982-03-05$1.68$1.6874,541——
1982-03-04$1.74$1.7415,193——
1982-03-03$1.76$1.7626,588——
1982-03-02$1.82$1.8212,819——
1982-03-01$1.82$1.8284,037——
1982-02-26$1.87$1.8734,659——
1982-02-25$1.84$1.8479,289——
1982-02-24$1.87$1.87109,200——
1982-02-23$1.90$1.9052,701——
1982-02-22$1.90$1.90114,423——
1982-02-19$1.90$1.90109,200——
1982-02-18$1.92$1.9251,277——
1982-02-17$1.90$1.9027,537——
1982-02-16$1.90$1.9032,285——
1982-02-12$1.92$1.9281,188——
1982-02-11$1.92$1.9228,487——
1982-02-10$1.97$1.9798,280——
1982-02-09$1.97$1.9769,318——
1982-02-08$2.03$2.0316,617——
1982-02-05$2.11$2.113,798——
1982-02-04$2.11$2.113,323——
1982-02-03$2.08$2.08143,859——
1982-02-02$2.08$2.08163,800——
1982-02-01$2.08$2.0875,965——
1982-01-29$2.11$2.11252,110——
1982-01-28$2.11$2.11209,854——
1982-01-27$2.11$2.1197,805——
1982-01-26$2.11$2.11162,376——
1982-01-25$2.05$2.0592,583——
1982-01-22$2.11$2.11126,292——
1982-01-21$2.11$2.11311,933——
1982-01-20$2.08$2.0872,167——
1982-01-19$2.16$2.16130,565——
1982-01-18$2.19$2.1956,024——
1982-01-15$2.24$2.2428,962——
1982-01-14$2.21$2.2144,155——
1982-01-13$2.26$2.26157,153——
1982-01-12$2.26$2.26245,463——
1982-01-11$2.24$2.24101,129——
1982-01-08$2.34$2.3484,511——
1982-01-07$2.34$2.3442,730——
1982-01-06$2.37$2.3774,541——
1982-01-05$2.40$2.4039,407——
1982-01-04$2.45$2.4528,962——