OTC:BHPLF | 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
2009-07-30 to 2026-08-27
Data captured

Stock Price Chart

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

$9.81$16.41$27.43$45.86$76.68$128.202009-07-302026-08-27

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 volume
2020-12-31$31.52$50.61751,700
2020-12-30$32.15$51.62459,800
2020-12-29$32.15$51.62573,100
2020-12-28$32.10$51.540
2020-12-24$32.10$51.54600
2020-12-23$30.94$49.680
2020-12-22$30.94$49.682,200
2020-12-21$32.89$52.81938,900
2020-12-18$32.50$52.180
2020-12-17$32.50$52.18201,000
2020-12-16$32.20$51.701,264,800
2020-12-15$32.02$51.411,700
2020-12-14$31.75$50.98400
2020-12-11$32.26$51.80205,000
2020-12-10$32.32$51.89305,000
2020-12-09$31.42$50.45199,800
2020-12-08$31.42$50.45134,000
2020-12-07$31.42$50.4594,700
2020-12-04$31.57$50.69440,300
2020-12-03$30.94$49.68120,100
2020-12-02$30.12$48.361,353,300
2020-12-01$28.28$45.410
2020-11-30$28.28$45.41193,500
2020-11-27$28.39$45.58200,400
2020-11-25$28.45$45.68261,700
2020-11-24$28.73$46.1347,800
2020-11-23$26.42$42.4244,500
2020-11-20$25.61$41.12100
2020-11-19$25.61$41.120
2020-11-18$25.61$41.1240,000
2020-11-17$25.61$41.1272,000
2020-11-16$25.61$41.12142,000
2020-11-13$25.61$41.120
2020-11-12$25.61$41.120
2020-11-11$25.61$41.1250,000
2020-11-10$25.61$41.12155,800
2020-11-09$25.61$41.12160,000
2020-11-06$25.61$41.12431,000
2020-11-05$25.09$40.28179,000
2020-11-04$24.53$39.39250,000
2020-11-03$24.39$39.1650,900
2020-11-02$24.07$38.65270,900
2020-10-30$23.78$38.1880,000
2020-10-29$23.85$38.29446,700
2020-10-28$23.95$38.45281,500
2020-10-27$24.85$39.90872,800
2020-10-26$25.13$40.35809,200
2020-10-23$25.69$41.25838,000
2020-10-22$25.73$41.31100,000
2020-10-21$26.98$43.322,000
2020-10-20$25.56$41.04846,200
2020-10-19$25.23$40.512,100
2020-10-16$26.27$42.1822,300
2020-10-15$26.27$42.1876,000
2020-10-14$26.27$42.180
2020-10-13$26.27$42.18300
2020-10-12$26.43$42.4460,300
2020-10-09$26.43$42.44121,800
2020-10-08$25.60$41.100
2020-10-07$25.60$41.10159,800
2020-10-06$25.60$41.10100,000
2020-10-05$25.93$41.6340,600
2020-10-02$25.80$41.4267,500
2020-10-01$25.95$41.670
2020-09-30$25.95$41.67129,400
2020-09-29$25.97$41.70414,400
2020-09-28$26.08$41.87100,400
2020-09-25$25.97$41.70100,200
2020-09-24$25.72$41.3014,000
2020-09-23$25.72$41.30129,500
2020-09-22$27.72$44.5140,000
2020-09-21$27.72$44.5160,000
2020-09-18$27.72$44.51740,400
2020-09-17$27.72$44.51360,000
2020-09-16$28.09$45.10320,500
2020-09-15$27.00$43.35220,000
2020-09-14$27.00$43.350
2020-09-11$27.00$43.35650,100
2020-09-10$26.41$42.40342,600
2020-09-09$26.56$42.642,600
2020-09-08$27.27$43.78100
2020-09-04$27.14$43.580
2020-09-03$26.61$42.72156,600
2020-09-02$27.14$42.310
2020-09-01$27.14$42.312,800
2020-08-31$27.57$42.980
2020-08-28$27.57$42.9866,300
2020-08-27$28.27$44.070
2020-08-26$28.27$44.070
2020-08-25$28.27$44.070
2020-08-24$28.27$44.079,000
2020-08-21$27.68$43.150
2020-08-20$27.68$43.1560,900
2020-08-19$28.62$44.61121,000
2020-08-18$29.06$45.300
2020-08-17$29.06$45.3040,300
2020-08-14$27.83$43.38200
2020-08-13$28.59$44.5785,600
2020-08-12$29.10$45.36261,100
2020-08-11$28.58$44.55441,600
2020-08-10$28.41$44.2980,000
2020-08-07$28.13$43.8580,000
2020-08-06$28.13$43.85600
2020-08-05$28.20$43.9620,100
2020-08-04$26.31$41.01154,600
2020-08-03$26.24$40.900
2020-07-31$26.24$40.903,900
2020-07-30$26.24$40.9049,600
2020-07-29$26.60$41.46100
2020-07-28$26.61$41.48120,500
2020-07-27$26.61$41.480
2020-07-24$26.61$41.480
2020-07-23$26.61$41.48160,000
2020-07-22$26.37$41.11322,600
2020-07-21$26.35$41.07188,800
2020-07-20$26.95$42.01700,000
2020-07-17$26.81$41.79200,000
2020-07-16$26.38$41.12100,000
2020-07-15$26.12$40.720
2020-07-14$26.12$40.72200,000
2020-07-13$26.16$40.78600,200
2020-07-10$25.26$39.38520,000
2020-07-09$25.20$39.28470,000
2020-07-08$25.37$39.55206,000
2020-07-07$24.61$38.36100
2020-07-06$24.05$37.493,500
2020-07-02$24.12$37.601,000
2020-07-01$24.37$37.9910,000
2020-06-30$24.37$37.990
2020-06-29$24.37$37.990
2020-06-26$24.37$37.99249,000
2020-06-25$23.45$36.55110,800
2020-06-24$25.17$39.230
2020-06-23$25.17$39.23143,000
2020-06-22$25.67$40.01200
2020-06-19$24.12$37.60580,000
2020-06-18$25.21$39.300
2020-06-17$25.21$39.3088,700
2020-06-16$25.21$39.30300
2020-06-15$25.03$39.0210,000
2020-06-12$25.03$39.02530,100
2020-06-11$25.86$40.31247,200
2020-06-10$25.86$40.311,700
2020-06-09$25.17$39.232,500
2020-06-08$26.48$41.28800
2020-06-05$25.37$39.550
2020-06-04$25.37$39.5528,900
2020-06-03$25.77$40.17110,700
2020-06-02$23.42$36.51162,400
2020-06-01$23.42$36.51100,000
2020-05-29$23.42$36.511,003,000
2020-05-28$22.90$35.700
2020-05-27$22.90$35.70180,200
2020-05-26$22.88$35.6739,000
2020-05-22$22.26$34.7050,000
2020-05-21$22.26$34.70128,700
2020-05-20$22.33$34.810
2020-05-19$22.33$34.81332,500
2020-05-18$22.33$34.81380,000
2020-05-15$20.69$32.25451,300
2020-05-14$20.08$31.30200,000
2020-05-13$19.79$30.8582,300
2020-05-12$20.27$31.60464,700
2020-05-11$19.94$31.080
2020-05-08$19.94$31.080
2020-05-07$19.94$31.08220,500
2020-05-06$19.94$31.0884,000
2020-05-05$19.35$30.16219,600
2020-05-04$19.35$30.16160,300
2020-05-01$19.46$30.33156,000
2020-04-30$20.34$31.71140,000
2020-04-29$21.00$32.73188,400
2020-04-28$20.05$31.25100,000
2020-04-27$19.35$30.16100
2020-04-24$19.38$30.210
2020-04-23$19.38$30.21150,000
2020-04-22$19.02$29.650
2020-04-21$19.02$29.65900
2020-04-20$19.38$30.21250,100
2020-04-17$19.38$30.2190,200
2020-04-16$19.30$30.08246,300
2020-04-15$19.06$29.71847,500
2020-04-14$21.63$33.72192,600
2020-04-13$19.74$30.77550,000
2020-04-09$20.31$31.661,628,600
2020-04-08$19.66$30.65158,100
2020-04-07$19.45$30.32710,000
2020-04-06$19.31$30.101,205,000
2020-04-03$18.16$28.311,288,000
2020-04-02$18.21$28.39546,400
2020-04-01$17.98$28.031,557,200
2020-03-31$18.71$29.17366,000
2020-03-30$18.54$28.90948,000
2020-03-27$17.79$27.73390,100
2020-03-26$18.81$29.32305,000
2020-03-25$18.93$29.51530,200
2020-03-24$18.15$28.293,549,400
2020-03-23$16.02$24.971,723,900
2020-03-20$16.40$25.56755,200
2020-03-19$16.29$25.39316,400
2020-03-18$16.50$25.72485,400
2020-03-17$17.57$27.391,341,300
2020-03-16$16.25$25.331,197,100
2020-03-13$15.81$24.643,363,500
2020-03-12$15.59$24.303,074,600
2020-03-11$17.79$27.732,815,700
2020-03-10$18.77$29.262,789,700
2020-03-09$17.67$27.54230,100
2020-03-06$20.41$31.82180,400
2020-03-05$22.75$35.46292,300
2020-03-04$22.75$34.00600
2020-03-03$22.44$33.53421,400
2020-03-02$21.77$32.53400,000
2020-02-28$20.97$31.34484,000
2020-02-27$22.78$34.04121,600
2020-02-26$23.73$35.460
2020-02-25$23.73$35.46214,000
2020-02-24$24.40$36.46320,200
2020-02-21$25.25$37.731,043,300
2020-02-20$25.60$38.25242,500
2020-02-19$25.75$38.48742,000
2020-02-18$25.73$38.45700,100
2020-02-14$25.86$38.64304,000
2020-02-13$25.94$38.76302,700
2020-02-12$26.21$39.17560,000
2020-02-11$25.75$38.48326,100
2020-02-10$25.00$37.36521,000
2020-02-07$26.11$39.02100,000
2020-02-06$26.11$39.021,653,100
2020-02-05$25.65$38.3375,200
2020-02-04$26.11$39.02690,000
2020-02-03$25.35$37.88525,000
2020-01-31$25.66$38.34245,900
2020-01-30$25.59$38.24632,800
2020-01-29$26.60$39.751,220,000
2020-01-28$26.39$39.44528,600
2020-01-27$26.39$39.441,294,100
2020-01-24$27.24$40.711,223,900
2020-01-23$27.87$41.652,693,500
2020-01-22$27.58$41.21263,000
2020-01-21$27.58$41.21410,200
2020-01-17$28.37$42.3920,400
2020-01-16$27.21$40.66308,800
2020-01-15$27.47$41.05922,800
2020-01-14$27.47$41.05101,000
2020-01-13$27.33$40.84127,900
2020-01-10$27.19$40.63240,000
2020-01-09$26.99$40.3374,600
2020-01-08$27.20$40.650
2020-01-07$27.20$40.650
2020-01-06$27.20$40.65101,700
2020-01-03$26.52$39.630
2020-01-02$26.52$39.630