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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$2.66$2.66212,703——
1983-12-29$2.66$2.6671,692——
1983-12-28$2.63$2.6361,722——
1983-12-27$2.66$2.66130,091——
1983-12-23$2.63$2.6323,739——
1983-12-22$2.63$2.63198,459——
1983-12-21$2.61$2.61269,202——
1983-12-20$2.58$2.58258,757——
1983-12-19$2.58$2.58595,853——
1983-12-16$2.58$2.5883,087——
1983-12-15$2.61$2.6136,084——
1983-12-14$2.63$2.6393,532——
1983-12-13$2.66$2.66106,826——
1983-12-12$2.69$2.69146,708——
1983-12-09$2.63$2.63338,520——
1983-12-08$2.61$2.61245,938——
1983-12-07$2.55$2.5596,381——
1983-12-06$2.50$2.50368,907——
1983-12-05$2.55$2.55224,098——
1983-12-02$2.61$2.61127,717——
1983-12-01$2.63$2.63291,042——
1983-11-30$2.69$2.69146,708——
1983-11-29$2.66$2.66124,868——
1983-11-28$2.69$2.69272,051——
1983-11-25$2.58$2.58345,642——
1983-11-23$2.53$2.531,762,396——
1983-11-22$2.50$2.50145,758——
1983-11-21$2.53$2.53339,945——
1983-11-18$2.50$2.50151,931——
1983-11-17$2.47$2.4794,007——
1983-11-16$2.47$2.47614,844——
1983-11-15$2.45$2.45204,157——
1983-11-14$2.45$2.45217,451——
1983-11-11$2.47$2.47124,868——
1983-11-10$2.45$2.45124,393——
1983-11-09$2.45$2.45413,536——
1983-11-08$2.40$2.40456,267——
1983-11-07$2.37$2.37191,338——
1983-11-04$2.40$2.4059,348——
1983-11-03$2.40$2.40191,812——
1983-11-02$2.40$2.40178,044——
1983-11-01$2.37$2.37209,379——
1983-10-31$2.34$2.34322,378——
1983-10-28$2.29$2.29387,423——
1983-10-27$2.26$2.26617,693——
1983-10-26$2.24$2.24110,625——
1983-10-25$2.24$2.24187,539——
1983-10-24$2.26$2.26409,263——
1983-10-21$2.29$2.29289,618——
1983-10-20$2.29$2.29213,178——
1983-10-19$2.26$2.26417,335——
1983-10-18$2.26$2.26309,559——
1983-10-17$2.29$2.29490,451——
1983-10-14$2.32$2.32245,463——
1983-10-13$2.37$2.37126,767——
1983-10-12$2.34$2.34266,828——
1983-10-11$2.40$2.40467,662——
1983-10-10$2.47$2.47220,299——
1983-10-07$2.47$2.47144,809——
1983-10-06$2.45$2.45439,175——
1983-10-05$2.37$2.37818,052——
1983-10-04$2.32$2.32165,699——
1983-10-03$2.32$2.32180,418——
1983-09-30$2.37$2.37153,355——
1983-09-29$2.37$2.37185,165——
1983-09-28$2.37$2.37634,310——
1983-09-27$2.34$2.34212,228——
1983-09-26$2.34$2.34550,749——
1983-09-23$2.24$2.24126,767——
1983-09-22$2.26$2.26475,733——
1983-09-21$2.24$2.24392,646——
1983-09-20$2.29$2.29476,208——
1983-09-19$2.32$2.32508,493——
1983-09-16$2.34$2.34216,501——
1983-09-15$2.32$2.32761,552——
1983-09-14$2.32$2.32321,428——
1983-09-13$2.29$2.29248,786——
1983-09-12$2.34$2.34228,371——
1983-09-09$2.26$2.26386,948——
1983-09-08$2.26$2.26661,848——
1983-09-07$2.21$2.21217,451——
1983-09-06$2.24$2.24142,435——
1983-09-02$2.21$2.21251,635——
1983-09-01$2.21$2.21433,952——
1983-08-31$2.08$2.08123,444——
1983-08-30$2.08$2.08469,561——
1983-08-29$2.08$2.08104,927——
1983-08-26$2.13$2.13228,371——
1983-08-25$2.13$2.13914,907——
1983-08-24$2.16$2.16920,605——
1983-08-23$2.24$2.24664,697——
1983-08-22$2.19$2.19630,037——
1983-08-19$2.13$2.13869,328——
1983-08-18$2.11$2.111,235,386——
1983-08-17$2.03$2.03357,037——
1983-08-16$2.03$2.03176,619——
1983-08-15$2.00$2.00244,513——
1983-08-12$1.92$1.92174,245——
1983-08-11$1.90$1.90203,682——
1983-08-10$1.92$1.92308,609——
1983-08-09$1.87$1.87177,094——
1983-08-08$1.84$1.84142,435——
1983-08-05$1.90$1.90297,689——
1983-08-04$1.92$1.92187,539——
1983-08-03$1.97$1.97450,569——
1983-08-02$1.92$1.92424,931——
1983-08-01$1.87$1.8797,331——
1983-07-29$1.87$1.87254,009——
1983-07-28$1.90$1.900——
1983-07-27$1.90$1.90566,416——
1983-07-26$1.95$1.95385,049——
1983-07-25$1.87$1.87465,288——
1983-07-22$1.82$1.82545,051——
1983-07-21$1.82$1.82392,646——
1983-07-20$1.84$1.84399,293——
1983-07-19$1.74$1.74236,917——
1983-07-18$1.71$1.71141,960——
1983-07-15$1.71$1.71262,555——
1983-07-14$1.63$1.63203,682——
1983-07-13$1.61$1.6160,297——
1983-07-12$1.58$1.58188,964——
1983-07-11$1.61$1.61217,451——
1983-07-08$1.58$1.58132,465——
1983-07-07$1.58$1.58225,047——
1983-07-06$1.61$1.61140,536——
1983-07-05$1.58$1.58170,447——
1983-07-01$1.61$1.61282,021——
1983-06-30$1.50$1.5072,167——
1983-06-29$1.50$1.50126,767——
1983-06-28$1.50$1.5096,381——
1983-06-27$1.53$1.5356,499——
1983-06-24$1.50$1.5029,437——
1983-06-23$1.50$1.5058,398——
1983-06-22$1.47$1.47214,127——
1983-06-21$1.47$1.4764,571——
1983-06-20$1.45$1.45132,939——
1983-06-17$1.45$1.45121,070——
1983-06-16$1.45$1.4534,184——
1983-06-15$1.47$1.4790,209——
1983-06-14$1.47$1.47263,505——
1983-06-13$1.47$1.4775,491——
1983-06-10$1.47$1.4725,164——
1983-06-09$1.47$1.47142,910——
1983-06-08$1.45$1.45160,002——
1983-06-07$1.47$1.47170,922——
1983-06-06$1.50$1.5040,831——
1983-06-03$1.50$1.5082,612——
1983-06-02$1.50$1.5071,217——
1983-06-01$1.50$1.50150,506——
1983-05-31$1.50$1.50132,465——
1983-05-27$1.50$1.50197,510——
1983-05-26$1.55$1.55183,266——
1983-05-25$1.55$1.55137,212——
1983-05-24$1.50$1.50166,649——
1983-05-23$1.50$1.5088,310——
1983-05-20$1.53$1.53190,863——
1983-05-19$1.55$1.55244,039——
1983-05-18$1.55$1.5534,184——
1983-05-17$1.53$1.53292,941——
1983-05-16$1.50$1.50194,661——
1983-05-13$1.55$1.5594,007——
1983-05-12$1.55$1.55185,165——
1983-05-11$1.55$1.55262,080——
1983-05-10$1.53$1.53239,291——
1983-05-09$1.45$1.45106,826——
1983-05-06$1.45$1.45141,011——
1983-05-05$1.45$1.45257,333——
1983-05-04$1.50$1.50187,539——
1983-05-03$1.50$1.50179,468——
1983-05-02$1.50$1.50168,548——
1983-04-29$1.50$1.50183,266——
1983-04-28$1.50$1.50491,875——
1983-04-27$1.50$1.50456,267——
1983-04-26$1.55$1.55198,934——
1983-04-25$1.55$1.55368,907——
1983-04-22$1.55$1.55461,015——
1983-04-21$1.53$1.531,555,865——
1983-04-20$1.47$1.47987,074——
1983-04-19$1.45$1.45478,107——
1983-04-18$1.45$1.451,300,431——
1983-04-15$1.37$1.37506,119——
1983-04-14$1.40$1.40611,046——
1983-04-13$1.32$1.32787,665——
1983-04-12$1.32$1.32519,888——
1983-04-11$1.26$1.26376,978——
1983-04-08$1.24$1.24421,133——
1983-04-07$1.24$1.24286,769——
1983-04-06$1.24$1.24506,594——
1983-04-05$1.18$1.1835,134——
1983-04-04$1.18$1.18176,619——
1983-03-31$1.18$1.18254,009——
1983-03-30$1.18$1.18184,216——
1983-03-29$1.16$1.16352,289——
1983-03-28$1.16$1.16133,414——
1983-03-25$1.13$1.13189,439——
1983-03-24$1.13$1.13601,076——
1983-03-23$1.16$1.16185,165——
1983-03-22$1.16$1.16305,286——
1983-03-21$1.13$1.13365,108——
1983-03-18$1.13$1.13188,964——
1983-03-17$1.16$1.16274,425——
1983-03-16$1.16$1.16357,037——
1983-03-15$1.21$1.21261,606——
1983-03-14$1.18$1.18282,971——
1983-03-11$1.16$1.16782,918——
1983-03-10$1.18$1.18656,150——
1983-03-09$1.21$1.21628,613——
1983-03-08$1.21$1.21401,667——
1983-03-07$1.26$1.261,024,582——
1983-03-04$1.24$1.24190,388——
1983-03-03$1.24$1.24152,405——
1983-03-02$1.24$1.24159,527——
1983-03-01$1.24$1.24102,553——
1983-02-28$1.24$1.24238,816——
1983-02-25$1.29$1.29257,807——
1983-02-24$1.32$1.32365,583——
1983-02-23$1.26$1.26472,884——
1983-02-22$1.24$1.24469,561——
1983-02-18$1.32$1.3273,117——
1983-02-17$1.34$1.3426,113——
1983-02-16$1.32$1.3276,915——
1983-02-15$1.34$1.3497,805——
1983-02-14$1.34$1.34274,425——
1983-02-11$1.32$1.32147,658——
1983-02-10$1.29$1.29101,129——
1983-02-09$1.29$1.29172,346——
1983-02-08$1.32$1.3290,209——
1983-02-07$1.29$1.29374,604——
1983-02-04$1.32$1.32149,082——
1983-02-03$1.37$1.37262,080——
1983-02-02$1.45$1.4583,562——
1983-02-01$1.42$1.42421,133——
1983-01-31$1.40$1.4068,844——
1983-01-28$1.40$1.40128,666——
1983-01-27$1.45$1.45108,251——
1983-01-26$1.47$1.472,374——
1983-01-25$1.47$1.4746,054——
1983-01-24$1.47$1.47113,948——
1983-01-21$1.50$1.5019,941——
1983-01-20$1.50$1.50294,366——
1983-01-19$1.50$1.5083,562——
1983-01-18$1.53$1.5379,764——
1983-01-17$1.53$1.5383,087——
1983-01-14$1.50$1.5044,630——
1983-01-13$1.50$1.5041,306——
1983-01-12$1.50$1.50113,948——
1983-01-11$1.50$1.50317,630——
1983-01-10$1.55$1.55453,893——
1983-01-07$1.55$1.551,123,812——
1983-01-06$1.45$1.45498,048——
1983-01-05$1.37$1.37157,628——
1983-01-04$1.34$1.34226,472——
1983-01-03$1.32$1.32180,892——