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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$66.31$183.902,576,887——
2012-12-28$64.99$180.242,342,958——
2012-12-27$65.18$180.781,803,904——
2012-12-26$64.89$179.961,064,035——
2012-12-24$64.63$179.23683,693——
2012-12-21$65.08$180.501,994,784——
2012-12-20$65.76$182.373,066,861——
2012-12-19$65.37$181.293,475,823——
2012-12-18$65.74$182.333,259,989——
2012-12-17$65.31$181.132,812,590——
2012-12-14$64.52$178.952,712,419——
2012-12-13$63.84$177.053,707,387——
2012-12-12$63.69$176.632,507,583——
2012-12-11$63.54$176.213,623,537——
2012-12-10$62.43$173.133,386,414——
2012-12-07$61.66$171.001,620,947——
2012-12-06$61.44$170.392,041,144——
2012-12-05$61.32$170.064,387,532——
2012-12-04$60.67$168.261,796,926——
2012-12-03$60.58$168.021,275,612——
2012-11-30$60.91$168.942,257,688——
2012-11-29$61.07$169.362,284,180——
2012-11-28$60.33$167.322,596,637——
2012-11-27$59.81$165.862,146,637——
2012-11-26$60.29$167.201,878,529——
2012-11-23$59.97$166.31726,623——
2012-11-21$58.81$163.102,086,676——
2012-11-20$59.21$164.223,228,530——
2012-11-19$59.45$164.883,133,090——
2012-11-16$58.14$161.243,501,723——
2012-11-15$57.86$160.472,710,409——
2012-11-14$58.34$161.813,130,133——
2012-11-13$59.59$165.252,092,945——
2012-11-12$60.33$167.321,532,248——
2012-11-09$60.22$167.012,859,423——
2012-11-08$60.30$167.223,358,031——
2012-11-07$60.63$168.163,304,220——
2012-11-06$61.72$171.162,462,288——
2012-11-05$60.82$168.683,082,117——
2012-11-02$59.98$166.332,490,198——
2012-11-01$60.66$168.233,562,866——
2012-10-31$59.81$165.891,782,616——
2012-10-26$59.62$165.352,416,164——
2012-10-25$60.41$167.532,499,305——
2012-10-24$59.62$165.352,362,472——
2012-10-23$59.24$164.294,286,533——
2012-10-22$60.70$168.352,789,883——
2012-10-19$60.15$166.834,256,257——
2012-10-18$60.76$168.513,319,831——
2012-10-17$60.18$166.905,843,498——
2012-10-16$58.39$161.953,319,831——
2012-10-15$57.90$160.561,843,641——
2012-10-12$57.79$160.261,467,675——
2012-10-11$58.02$160.922,500,961——
2012-10-10$57.58$159.702,329,357——
2012-10-09$57.47$159.392,541,407——
2012-10-08$57.63$159.842,505,928——
2012-10-05$57.55$159.602,735,481——
2012-10-04$57.62$159.813,254,075——
2012-10-03$57.31$158.952,477,307——
2012-10-02$58.10$161.131,946,414——
2012-10-01$58.36$161.852,282,642——
2012-09-28$58.01$160.892,378,437——
2012-09-27$58.28$161.622,901,408——
2012-09-26$57.03$158.173,127,768——
2012-09-25$57.55$159.602,835,888——
2012-09-24$58.66$162.701,870,487——
2012-09-21$59.15$164.042,006,492——
2012-09-20$59.32$164.502,340,593——
2012-09-19$60.19$166.922,559,738——
2012-09-18$60.10$166.682,662,393——
2012-09-17$60.25$167.112,627,978——
2012-09-14$61.12$169.507,680,043——
2012-09-13$59.62$165.353,720,396——
2012-09-12$58.11$161.152,994,837——
2012-09-11$57.91$160.613,268,977——
2012-09-10$56.77$157.452,778,057——
2012-09-07$57.24$158.764,821,330——
2012-09-06$55.17$153.013,502,315——
2012-09-05$53.68$148.862,263,956——
2012-09-04$54.94$149.682,159,883——
2012-08-31$55.64$151.602,707,216——
2012-08-30$54.94$149.713,699,463——
2012-08-29$56.97$155.212,017,018——
2012-08-28$57.62$157.013,362,998——
2012-08-27$57.64$157.061,500,080——
2012-08-24$58.17$158.511,932,458——
2012-08-23$58.39$159.081,981,420——
2012-08-22$58.94$160.581,593,273——
2012-08-21$58.76$160.101,674,403——
2012-08-20$58.48$159.341,465,310——
2012-08-17$58.41$159.152,177,031——
2012-08-16$58.52$159.452,169,817——
2012-08-15$57.68$157.152,050,960——
2012-08-14$58.28$158.811,658,437——
2012-08-13$58.55$159.541,448,161——
2012-08-10$59.11$161.061,737,320——
2012-08-09$58.77$160.141,571,275——
2012-08-08$58.32$158.902,446,322——
2012-08-07$57.87$157.681,958,358——
2012-08-06$57.69$157.192,360,343——
2012-08-03$57.51$156.693,690,238——
2012-08-02$55.90$152.313,542,643——
2012-08-01$55.93$152.383,071,000——
2012-07-31$56.09$152.842,925,179——
2012-07-30$56.40$153.672,917,373——
2012-07-27$56.64$154.344,635,416——
2012-07-26$54.86$149.487,679,925——
2012-07-25$53.57$145.958,016,036——
2012-07-24$52.86$144.045,867,033——
2012-07-23$53.18$144.895,027,821——
2012-07-20$54.16$147.563,212,091——
2012-07-19$55.09$150.103,861,014——
2012-07-18$53.61$146.074,454,234——
2012-07-17$53.54$145.883,058,109——
2012-07-16$53.10$144.682,130,553——
2012-07-13$53.46$145.652,488,306——
2012-07-12$52.29$142.474,142,840——
2012-07-11$53.59$146.022,851,499——
2012-07-10$53.22$145.013,469,555——
2012-07-09$54.40$148.232,635,901——
2012-07-06$54.92$149.642,188,858——
2012-07-05$55.97$152.492,834,114——
2012-07-03$56.31$153.442,914,298——
2012-07-02$55.42$151.002,384,824——
2012-06-29$55.21$150.444,507,098——
2012-06-28$52.42$142.823,544,654——
2012-06-27$52.51$143.073,910,094——
2012-06-26$52.13$142.032,516,808——
2012-06-25$51.82$141.184,595,206——
2012-06-22$53.53$145.863,513,195——
2012-06-21$53.39$145.475,196,468——
2012-06-20$56.40$153.673,870,120——
2012-06-19$56.64$154.313,594,680——
2012-06-18$55.74$151.873,440,580——
2012-06-15$54.96$149.752,730,514——
2012-06-14$53.74$146.412,555,481——
2012-06-13$53.42$145.562,697,873——
2012-06-12$54.08$147.362,227,767——
2012-06-11$52.62$143.372,983,957——
2012-06-08$53.28$145.173,596,572——
2012-06-07$54.47$148.428,961,568——
2012-06-06$53.46$145.675,723,222——
2012-06-05$51.77$141.074,797,913——
2012-06-04$51.47$140.244,491,605——
2012-06-01$51.62$140.654,547,190——
2012-05-31$52.03$141.765,243,774——
2012-05-30$52.05$141.834,534,654——
2012-05-29$54.13$147.494,726,008——
2012-05-25$52.26$142.403,525,495——
2012-05-24$53.10$144.684,507,453——
2012-05-23$53.39$145.476,063,945——
2012-05-22$53.76$146.485,320,765——
2012-05-21$54.51$148.533,297,124——
2012-05-18$52.84$143.974,760,541——
2012-05-17$53.74$146.414,656,822——
2012-05-16$54.47$148.424,411,185——
2012-05-15$55.61$151.534,130,541——
2012-05-14$57.04$155.424,478,005——
2012-05-11$58.19$158.554,783,839——
2012-05-10$59.34$161.693,763,445——
2012-05-09$58.62$159.733,747,834——
2012-05-08$59.22$161.364,121,789——
2012-05-07$60.35$164.432,002,945——
2012-05-04$60.65$165.264,275,061——
2012-05-03$62.09$169.172,821,105——
2012-05-02$63.42$172.794,405,272——
2012-05-01$63.84$173.944,492,788——
2012-04-30$62.82$171.182,864,745——
2012-04-27$62.78$171.065,190,200——
2012-04-26$62.23$169.572,225,757——
2012-04-25$62.07$169.133,269,450——
2012-04-24$61.07$166.412,184,482——
2012-04-23$60.84$165.762,839,082——
2012-04-20$62.07$169.132,895,021——
2012-04-19$61.73$168.183,436,559——
2012-04-18$61.58$167.792,940,435——
2012-04-17$60.72$165.442,737,137——
2012-04-16$59.90$163.212,482,511——
2012-04-13$59.57$162.313,298,307——
2012-04-12$60.72$165.443,724,654——
2012-04-11$58.63$159.753,216,703——
2012-04-10$58.35$158.995,344,536——
2012-04-09$59.10$161.041,985,559——
2012-04-05$59.22$161.363,091,460——
2012-04-04$59.13$161.117,429,439——
2012-04-03$60.68$165.338,445,812——
2012-04-02$62.44$170.123,431,355——
2012-03-30$61.22$166.803,696,980——
2012-03-29$60.36$164.473,924,168——
2012-03-28$59.84$163.054,314,562——
2012-03-27$60.44$164.682,406,703——
2012-03-26$61.40$167.293,556,362——
2012-03-23$60.52$164.913,320,895——
2012-03-22$59.78$162.885,084,707——
2012-03-21$61.02$166.272,475,297——
2012-03-20$61.73$168.214,637,545——
2012-03-19$63.85$173.972,670,080——
2012-03-16$63.15$172.083,435,258——
2012-03-15$62.88$171.324,176,428——
2012-03-14$62.03$169.015,860,056——
2012-03-13$63.75$173.695,668,820——
2012-03-12$62.15$169.343,007,373——
2012-03-09$62.69$170.812,884,614——
2012-03-08$62.58$170.513,025,231——
2012-03-07$61.66$168.002,919,975——
2012-03-06$60.85$165.814,109,726——
2012-03-05$62.85$171.253,310,961——
2012-03-02$64.27$175.121,885,743——
2012-03-01$65.35$178.072,233,326——
2012-02-29$64.96$176.984,543,287——
2012-02-28$66.64$179.043,292,866——
2012-02-27$65.98$177.263,362,879——
2012-02-24$65.78$176.722,745,534——
2012-02-23$65.66$176.403,169,988——
2012-02-22$65.75$176.652,931,683——
2012-02-21$65.86$176.953,450,869——
2012-02-17$64.36$172.903,045,691——
2012-02-16$65.02$174.703,450,278——
2012-02-15$64.32$172.814,012,985——
2012-02-14$64.93$174.453,009,857——
2012-02-13$66.31$178.152,082,301——
2012-02-10$65.19$175.154,039,949——
2012-02-09$67.32$180.883,803,064——
2012-02-08$68.26$183.403,421,776——
2012-02-07$69.14$185.763,232,078——
2012-02-06$69.13$185.742,807,032——
2012-02-03$69.46$186.623,987,676——
2012-02-02$68.41$183.784,120,843——
2012-02-01$68.02$182.764,371,329——
2012-01-31$67.17$180.474,102,275——
2012-01-30$67.17$180.472,583,510——
2012-01-27$67.77$182.083,099,620——
2012-01-26$68.00$182.694,195,232——
2012-01-25$67.76$182.065,079,858——
2012-01-24$66.05$177.472,725,074——
2012-01-23$66.66$179.082,972,603——
2012-01-20$66.08$177.543,114,285——
2012-01-19$66.38$178.355,061,172——
2012-01-18$66.22$177.924,051,776——
2012-01-17$64.51$173.314,845,692——
2012-01-13$63.37$170.275,204,746——
2012-01-12$64.59$173.545,391,015——
2012-01-11$63.55$170.743,926,533——
2012-01-10$63.18$169.744,148,635——
2012-01-09$61.48$165.182,692,078——
2012-01-06$61.26$164.592,276,493——
2012-01-05$62.05$166.702,227,176——
2012-01-04$63.24$169.903,095,126——
2012-01-03$63.21$169.835,551,974——