Skip to main content
Transocean Ltd. (BVMF:RIGG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.75
-0.11 (-0.46%)
At close: Dec 4, 2025

Transocean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0024.3723.9824.32-2.40%164
Dec 4, 202523.4123.7523.4123.7523.75-0.46%101
Dec 3, 202523.3723.8623.3723.8623.862.98%68
Dec 2, 202523.6923.6922.5723.1723.17-2.20%93
Dec 1, 202523.4623.7823.3123.6923.690.42%7,107
Nov 28, 202523.1323.5923.1323.5923.591.99%27
Nov 26, 202522.2723.1322.2723.1323.136.54%1,915
Nov 25, 202521.6321.7121.6321.7121.71-0.60%75
Nov 24, 202521.2621.8420.7321.8421.843.80%1,129
Nov 21, 202520.7121.0420.0021.0421.04-3.49%17,540
Nov 19, 202521.7021.8021.7021.8021.80-0.95%1,727
Nov 18, 202521.9922.0121.4322.0122.010.09%1,104
Nov 17, 202521.1822.0821.1821.9921.993.82%2,111
Nov 14, 202521.5021.5021.1821.1821.18-1.26%2,191
Nov 13, 202521.4721.9521.4521.4521.45-2.10%69,112
Nov 12, 202522.3422.3421.8021.9121.91-2.67%157
Nov 11, 202522.5023.0522.3322.5122.510.04%1,800
Nov 10, 202521.4722.5021.1722.5022.507.66%10,913
Nov 7, 202520.9921.0020.9020.9020.902.40%25,502
Nov 6, 202520.9621.3120.4120.4120.41-1.83%461
Nov 4, 202520.7020.7920.7020.7920.790.29%250
Nov 3, 202520.3821.4919.9420.7320.73-0.14%6,709
Oct 31, 202521.0921.0920.7020.7620.76-1.56%131
Oct 30, 202520.1821.4820.1821.0921.094.51%70,779
Oct 29, 202519.9720.6919.9120.1820.180.40%55,596
Oct 28, 202520.2520.2520.1020.1020.10-1.71%265
Oct 27, 202520.9020.9020.3920.4520.45-3.03%3,936
Oct 24, 202520.9521.7320.9021.0921.090.67%5,899
Oct 23, 202518.6821.1118.6820.9520.9512.82%28,282
Oct 22, 202517.7718.5717.7718.5718.574.50%19,398
Oct 21, 202517.7818.0017.7717.7717.770.57%7,044
Oct 20, 202517.6118.3117.5717.6717.672.79%9,784
Oct 17, 202517.2317.2317.1917.1917.19-2.27%170
Oct 16, 202518.3118.3117.5917.5917.59-1.95%2,575
Oct 15, 202517.3017.9417.3017.9417.945.34%987
Oct 14, 202517.1117.4717.0317.0317.03-1.96%1,585
Oct 13, 202517.1117.3716.9517.3717.372.42%4,985
Oct 10, 202517.9017.9016.9616.9616.96-5.73%734
Oct 9, 202517.9318.0717.6917.9917.99-1.85%327
Oct 8, 202518.5318.5318.3118.3318.33-1.13%115
Oct 7, 202518.3518.5418.1918.5418.541.53%76,255
Oct 6, 202518.3218.4918.0918.2618.262.41%6,556
Oct 3, 202517.6218.0017.6217.8317.831.19%9,689
Oct 2, 202517.2417.8117.2417.6217.622.74%17,388
Oct 1, 202516.8417.1516.6217.1517.155.41%1,264
Sep 30, 202516.4716.5416.2216.2716.27-2.05%93,454
Sep 29, 202516.5616.6916.5216.6116.61-1.72%1,121
Sep 26, 202517.1517.2916.9016.9016.90-1.40%22,588
Sep 25, 202516.2817.1416.2417.1417.14-3.33%2,609
Sep 24, 202519.4720.0617.7317.7317.73-5.24%918
Sep 23, 202518.6520.0018.6518.7118.712.13%13,423
Sep 22, 202517.9618.3217.5018.3218.323.04%494
Sep 19, 202518.3018.3017.5317.7817.78-2.84%2,906
Sep 18, 202518.0418.3017.9118.3018.301.22%2,366
Sep 17, 202518.2318.8618.0818.0818.08-0.82%209
Sep 16, 202518.0518.3018.0018.2318.231.39%4,495
Sep 15, 202517.9518.2117.7717.9817.982.92%6,102
Sep 12, 202517.5717.6617.4717.4717.47-0.57%298
Sep 11, 202517.5717.5717.1817.5717.570.40%22,425
Sep 10, 202517.2017.5017.0017.5017.501.51%3,207
Sep 9, 202517.3517.3517.2417.2417.24-0.23%33
Sep 8, 202516.9017.3016.4817.2817.284.54%2,461
Sep 5, 202516.5316.5316.5316.5316.53-2.13%50
Sep 4, 202516.8616.8916.8516.8916.893.37%293
Sep 3, 202516.3816.3816.1716.3416.34-1.92%36,868
Sep 2, 202516.5516.7216.5516.6616.66-0.83%6,024
Sep 1, 202516.3116.8016.3116.8016.801.88%18
Aug 29, 202516.7016.9816.4916.4916.49-2.43%60,554
Aug 28, 202517.2217.2216.7016.9016.90-1.69%5,812
Aug 27, 202516.1817.2216.1817.1917.194.18%24,137
Aug 26, 202516.4416.8616.4416.5016.50-1.79%538
Aug 25, 202516.4216.8416.4216.8016.802.31%3,200
Aug 22, 202515.5616.6515.5416.4216.425.05%17,113
Aug 21, 202515.2915.6715.2415.6315.632.02%299
Aug 20, 202515.7415.7615.2915.3215.32-1.16%4,696
Aug 19, 202516.2316.2315.4515.5015.50-2.64%816
Aug 18, 202515.9016.0815.6215.9215.920.13%3,984
Aug 15, 202516.0016.0015.9015.9015.90-2.69%828
Aug 14, 202515.8216.3415.8216.3416.341.49%9,420
Aug 13, 202516.1616.1615.9416.1016.101.90%21,640
Aug 12, 202516.0716.0715.7215.8015.80-1.68%78,715
Aug 11, 202516.8716.9115.9216.0716.07-4.00%3,443
Aug 8, 202516.2216.7416.2216.7416.743.59%12,465
Aug 7, 202516.9016.9016.0216.1616.16-3.23%550
Aug 6, 202516.1017.1216.1016.7016.704.24%20,118
Aug 5, 202515.6416.0215.4516.0216.023.76%2,689
Aug 4, 202515.7615.7615.2215.4415.44-2.03%933
Aug 1, 202516.0216.0215.2415.7615.76-4.25%20,924
Jul 31, 202516.6516.6516.2916.4616.461.92%64
Jul 30, 202517.0617.0616.1516.1516.15-4.49%715
Jul 29, 202517.2017.2016.3116.9116.91-0.41%2,800
Jul 28, 202516.9417.1816.8016.9816.981.56%1,458
Jul 25, 202516.6116.7216.4016.7216.72-0.71%3,763
Jul 24, 202516.9717.2216.6116.8416.84-0.41%9,233
Jul 23, 202516.0417.0016.0416.9116.915.82%14,107
Jul 22, 202514.6315.9914.6315.9815.987.61%17,250
Jul 21, 202514.7115.0114.7114.8514.851.78%1,215
Jul 18, 202514.7314.7314.4514.5914.590.21%2,175
Jul 17, 202514.3814.7014.2514.5614.561.75%17,941
Jul 16, 202514.8114.8714.3014.3114.31-2.79%4,108