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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.29$238.241,709,301——
2020-12-30$58.82$240.431,518,619——
2020-12-29$58.61$239.562,278,096——
2020-12-28$58.24$238.06911,934——
2020-12-24$58.12$237.55695,132——
2020-12-23$58.55$239.301,801,335——
2020-12-22$57.65$235.651,695,849——
2020-12-21$58.50$239.122,683,562——
2020-12-18$58.63$239.632,665,850——
2020-12-17$59.13$241.672,558,570——
2020-12-16$57.87$236.532,830,637——
2020-12-15$57.71$235.872,176,085——
2020-12-14$56.56$231.172,326,187——
2020-12-11$57.56$235.252,157,140——
2020-12-10$57.76$236.092,803,173——
2020-12-09$56.19$229.672,241,327——
2020-12-08$56.21$229.751,912,314——
2020-12-07$55.78$228.001,591,820——
2020-12-04$56.25$229.932,996,209——
2020-12-03$54.94$224.572,606,101——
2020-12-02$53.64$219.254,136,378——
2020-12-01$51.52$210.571,894,490——
2020-11-30$49.77$203.422,256,685——
2020-11-27$51.08$208.781,396,206——
2020-11-25$51.13$209.001,865,232——
2020-11-24$51.61$210.933,414,118——
2020-11-23$49.17$200.982,547,248——
2020-11-20$47.90$195.801,362,463——
2020-11-19$47.35$193.541,647,085——
2020-11-18$47.57$194.451,841,355——
2020-11-17$47.93$195.912,584,690——
2020-11-16$48.14$196.792,364,750——
2020-11-13$47.23$193.071,946,617——
2020-11-12$46.49$190.001,556,621——
2020-11-11$47.76$195.221,695,400——
2020-11-10$47.82$195.472,379,771——
2020-11-09$47.37$193.613,343,495——
2020-11-06$45.55$186.172,301,077——
2020-11-05$44.66$182.532,889,041——
2020-11-04$43.58$178.123,895,475——
2020-11-03$44.20$180.672,172,834——
2020-11-02$42.90$175.352,828,395——
2020-10-30$42.92$175.424,118,890——
2020-10-29$42.92$175.423,215,252——
2020-10-28$42.55$173.924,127,970——
2020-10-27$44.37$181.362,103,557——
2020-10-26$44.92$183.622,461,604——
2020-10-23$45.84$187.382,419,230——
2020-10-22$46.15$188.622,441,874——
2020-10-21$45.81$187.232,138,083——
2020-10-20$45.67$186.692,527,855——
2020-10-19$45.15$184.531,798,084——
2020-10-16$46.07$188.331,241,956——
2020-10-15$46.22$188.911,546,195——
2020-10-14$46.32$189.312,201,980——
2020-10-13$46.43$189.781,866,017——
2020-10-12$46.83$191.431,428,378——
2020-10-09$47.16$192.771,842,588——
2020-10-08$46.85$191.502,547,921——
2020-10-07$46.33$189.382,869,536——
2020-10-06$45.05$184.135,175,769——
2020-10-05$46.54$190.221,701,342——
2020-10-02$45.91$187.632,466,761——
2020-10-01$45.80$187.202,146,491——
2020-09-30$46.13$188.542,286,392——
2020-09-29$46.03$188.142,706,655——
2020-09-28$47.05$192.302,319,349——
2020-09-25$46.74$191.022,544,110——
2020-09-24$46.97$191.972,242,785——
2020-09-23$46.24$188.982,448,376——
2020-09-22$47.18$192.851,409,770——
2020-09-21$47.21$192.962,844,089——
2020-09-18$48.80$199.482,291,772——
2020-09-17$49.50$202.334,195,567——
2020-09-16$49.85$203.752,838,596——
2020-09-15$49.42$202.002,364,077——
2020-09-14$48.94$200.031,877,787——
2020-09-11$48.34$197.593,021,431——
2020-09-10$46.96$191.942,604,868——
2020-09-09$48.38$197.732,042,126——
2020-09-08$47.32$193.432,303,767——
2020-09-04$47.91$195.842,691,073——
2020-09-03$47.41$193.803,427,794——
2020-09-02$50.29$201.561,898,750——
2020-09-01$50.66$203.032,328,990——
2020-08-31$49.12$196.841,961,414——
2020-08-28$49.80$199.601,664,125——
2020-08-27$49.10$196.772,387,394——
2020-08-26$49.21$197.201,221,890——
2020-08-25$48.81$195.631,499,898——
2020-08-24$49.32$197.661,264,600——
2020-08-21$48.63$194.882,297,377——
2020-08-20$49.72$199.271,642,153——
2020-08-19$49.76$199.421,694,728——
2020-08-18$50.76$203.422,175,525——
2020-08-17$51.72$207.281,519,628——
2020-08-14$50.84$203.741,258,210——
2020-08-13$50.87$203.891,356,186——
2020-08-12$51.26$205.422,495,907——
2020-08-11$50.70$203.173,333,966——
2020-08-10$50.99$204.352,403,760——
2020-08-07$49.86$199.812,594,442——
2020-08-06$50.70$203.212,488,508——
2020-08-05$49.97$200.272,358,472——
2020-08-04$48.31$193.631,693,607——
2020-08-03$47.89$191.941,459,766——
2020-07-31$47.14$188.911,842,812——
2020-07-30$47.41$190.012,395,801——
2020-07-29$48.40$193.982,153,553——
2020-07-28$47.74$191.342,178,439——
2020-07-27$48.52$194.452,538,953——
2020-07-24$46.93$188.082,010,738——
2020-07-23$47.02$188.441,816,581——
2020-07-22$47.45$190.162,973,340——
2020-07-21$47.56$190.623,174,896——
2020-07-20$47.81$191.592,221,486——
2020-07-17$48.03$192.482,282,244——
2020-07-16$47.23$189.302,036,184——
2020-07-15$47.35$189.763,701,206——
2020-07-14$46.71$187.192,733,671——
2020-07-13$45.29$181.512,161,064——
2020-07-10$45.56$182.581,816,917——
2020-07-09$45.05$180.541,836,759——
2020-07-08$45.59$182.722,675,154——
2020-07-07$44.53$178.471,878,908——
2020-07-06$44.99$180.291,519,964——
2020-07-02$44.67$179.002,066,115——
2020-07-01$44.11$176.792,255,676——
2020-06-30$44.36$177.791,986,860——
2020-06-29$43.69$175.111,939,442——
2020-06-26$43.30$173.532,014,998——
2020-06-25$44.08$176.642,165,884——
2020-06-24$43.18$173.072,374,278——
2020-06-23$44.44$178.112,185,390——
2020-06-22$43.81$175.571,345,424——
2020-06-19$42.78$171.462,552,853——
2020-06-18$43.73$175.251,811,648——
2020-06-17$44.28$177.471,499,674——
2020-06-16$44.65$178.932,251,977——
2020-06-15$44.02$176.432,597,133——
2020-06-12$44.61$178.793,555,588——
2020-06-11$43.42$174.002,821,893——
2020-06-10$46.80$187.552,120,820——
2020-06-09$46.64$186.901,847,632——
2020-06-08$46.99$188.332,134,384——
2020-06-05$45.90$183.942,157,140——
2020-06-04$44.96$180.181,788,443——
2020-06-03$45.03$180.471,884,065——
2020-06-02$44.40$177.933,210,544——
2020-06-01$43.04$172.502,440,081——
2020-05-29$42.02$168.394,010,714——
2020-05-28$41.66$166.962,655,425——
2020-05-27$41.22$165.202,334,370——
2020-05-26$40.97$164.202,723,133——
2020-05-22$40.59$162.671,715,578——
2020-05-21$40.62$162.812,227,763——
2020-05-20$40.91$163.952,149,854——
2020-05-19$40.01$160.343,267,267——
2020-05-18$39.96$160.134,496,555——
2020-05-15$36.89$147.832,657,779——
2020-05-14$36.00$144.292,956,301——
2020-05-13$35.35$141.682,623,476——
2020-05-12$35.16$140.892,185,614——
2020-05-11$35.95$144.071,677,016——
2020-05-08$36.95$148.081,749,769——
2020-05-07$36.07$144.582,664,505——
2020-05-06$35.13$140.793,237,112——
2020-05-05$34.93$140.002,242,448——
2020-05-04$34.68$139.002,924,577——
2020-05-01$34.29$137.433,003,720——
2020-04-30$36.29$145.433,065,375——
2020-04-29$37.56$150.553,347,754——
2020-04-28$35.63$142.792,573,031——
2020-04-27$35.24$141.211,763,221——
2020-04-24$34.85$139.681,941,012——
2020-04-23$34.21$137.103,267,715——
2020-04-22$33.68$134.962,267,895——
2020-04-21$32.85$131.672,583,008——
2020-04-20$34.59$138.612,800,482——
2020-04-17$35.70$143.073,093,063——
2020-04-16$34.44$138.033,440,013——
2020-04-15$34.26$137.323,861,060——
2020-04-14$36.00$144.292,755,979——
2020-04-13$35.33$141.612,685,916——
2020-04-09$35.25$141.253,623,408——
2020-04-08$35.07$140.542,937,356——
2020-04-07$34.36$137.713,394,276——
2020-04-06$34.70$139.073,981,007——
2020-04-03$32.64$130.814,565,497——
2020-04-02$33.81$135.495,433,823——
2020-04-01$32.00$128.244,163,730——
2020-03-31$32.73$131.175,467,902——
2020-03-30$33.05$132.463,576,326——
2020-03-27$31.75$127.244,499,694——
2020-03-26$33.76$135.325,136,198——
2020-03-25$33.29$133.427,212,626——
2020-03-24$32.52$130.358,728,330——
2020-03-23$28.30$113.406,787,095——
2020-03-20$28.07$112.517,835,005——
2020-03-19$28.86$115.656,832,831——
2020-03-18$27.61$110.657,199,062——
2020-03-17$31.11$124.668,208,074——
2020-03-16$28.14$112.7910,820,116——
2020-03-13$30.59$122.5911,151,596——
2020-03-12$27.59$110.5811,130,409——
2020-03-11$31.62$126.7411,637,886——
2020-03-10$33.68$134.999,258,900——
2020-03-09$31.11$124.666,532,628——
2020-03-06$37.24$149.264,468,867——
2020-03-05$38.45$154.093,811,400——
2020-03-04$40.84$159.023,122,658——
2020-03-03$39.20$152.636,335,892——
2020-03-02$39.47$153.705,347,843——
2020-02-28$38.64$150.445,953,407——
2020-02-27$40.07$156.033,940,763——
2020-02-26$41.43$161.312,780,753——
2020-02-25$41.73$162.492,246,036——
2020-02-24$42.70$166.284,080,440——
2020-02-21$44.97$175.102,352,643——
2020-02-20$45.17$175.901,898,638——
2020-02-19$45.88$178.642,271,258——
2020-02-18$45.99$179.102,804,518——
2020-02-14$46.11$179.552,366,431——
2020-02-13$46.39$180.622,115,551——
2020-02-12$46.72$181.912,195,142——
2020-02-11$45.96$178.962,326,411——
2020-02-10$45.55$177.362,395,465——
2020-02-07$45.56$177.392,351,410——
2020-02-06$46.86$182.463,308,744——
2020-02-05$47.15$183.582,879,289——
2020-02-04$46.54$181.212,722,461——
2020-02-03$45.30$176.392,663,384——
2020-01-31$45.59$177.534,154,987——
2020-01-30$47.26$184.031,993,923——
2020-01-29$47.21$183.822,226,082——
2020-01-28$47.29$184.131,962,198——
2020-01-27$47.06$183.233,640,560——
2020-01-24$48.56$189.102,744,320——
2020-01-23$49.63$193.275,408,489——
2020-01-22$50.26$195.703,475,773——
2020-01-21$49.58$193.063,278,925——
2020-01-17$50.38$196.192,159,719——
2020-01-16$49.56$192.993,014,033——
2020-01-15$49.09$191.153,033,987——
2020-01-14$49.23$191.701,969,037——
2020-01-13$48.84$190.181,572,987——
2020-01-10$48.52$188.931,193,305——
2020-01-09$48.39$188.401,710,534——
2020-01-08$48.85$190.211,317,848——
2020-01-07$48.61$189.271,014,393——
2020-01-06$48.61$189.27771,584——
2020-01-03$48.66$189.481,208,438——
2020-01-02$48.99$190.771,382,193——