Transocean Ltd. (BVMF:RIGG34)
Brazil · Delayed Price · Currency is BRL 29.16
+1.16 (4.14%)
At close: Feb 9, 2026
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 28.11 | 29.85 | 26.49 | 29.16 | 29.16 | 4.14% | 12,962 |
| Feb 6, 2026 | 26.21 | 28.00 | 26.00 | 28.00 | 28.00 | 8.23% | 7,448 |
| Feb 5, 2026 | 27.43 | 27.43 | 25.87 | 25.87 | 25.87 | -7.61% | 1,970 |
| Feb 4, 2026 | 27.00 | 28.00 | 26.70 | 28.00 | 28.00 | 11.33% | 4,777 |
| Feb 3, 2026 | 25.53 | 25.53 | 25.15 | 25.15 | 25.15 | -1.49% | 1,637 |
| Feb 2, 2026 | 26.97 | 26.97 | 25.53 | 25.53 | 25.53 | -1.81% | 1,451 |
| Jan 30, 2026 | 25.39 | 26.05 | 25.39 | 26.00 | 26.00 | 2.12% | 2,174 |
| Jan 29, 2026 | 26.50 | 26.62 | 25.40 | 25.46 | 25.46 | -0.24% | 1,133 |
| Jan 28, 2026 | 25.50 | 25.59 | 25.00 | 25.52 | 25.52 | -1.43% | 710 |
| Jan 27, 2026 | 25.70 | 25.89 | 25.70 | 25.89 | 25.89 | -0.04% | 244 |
| Jan 26, 2026 | 25.82 | 26.25 | 25.26 | 25.90 | 25.90 | 1.01% | 16,037 |
| Jan 23, 2026 | 25.18 | 26.22 | 25.18 | 25.64 | 25.64 | 3.47% | 4,174 |
| Jan 22, 2026 | 24.70 | 24.82 | 24.33 | 24.78 | 24.78 | -0.92% | 3,275 |
| Jan 21, 2026 | 23.90 | 25.01 | 23.90 | 25.01 | 25.01 | 9.31% | 5,646 |
| Jan 19, 2026 | 22.44 | 22.88 | 22.44 | 22.88 | 22.88 | -0.56% | 18 |
| Jan 16, 2026 | 23.30 | 23.30 | 23.01 | 23.01 | 23.01 | -1.41% | 902 |
| Jan 15, 2026 | 23.49 | 23.49 | 23.09 | 23.34 | 23.34 | -0.72% | 526 |
| Jan 14, 2026 | 23.31 | 23.89 | 23.31 | 23.51 | 23.51 | 0.86% | 330 |
| Jan 13, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 2.69% | 10 |
| Jan 12, 2026 | 22.81 | 23.17 | 22.60 | 22.70 | 22.70 | -0.48% | 2,562 |
| Jan 9, 2026 | 22.99 | 23.15 | 22.81 | 22.81 | 22.81 | -0.18% | 2,518 |
| Jan 8, 2026 | 22.98 | 23.02 | 22.85 | 22.85 | 22.85 | 0.97% | 1,300 |
| Jan 7, 2026 | 22.65 | 23.40 | 22.63 | 22.63 | 22.63 | -2.12% | 733 |
| Jan 6, 2026 | 23.78 | 23.78 | 23.12 | 23.12 | 23.12 | -0.52% | 12,145 |
| Jan 5, 2026 | 23.29 | 24.64 | 22.36 | 23.24 | 23.24 | 13.15% | 701 |
| Jan 2, 2026 | 22.81 | 23.14 | 20.54 | 20.54 | 20.54 | -9.95% | 11,540 |
| Dec 30, 2025 | 22.60 | 22.90 | 22.60 | 22.81 | 22.81 | 0.93% | 16,801 |
| Dec 29, 2025 | 22.97 | 22.97 | 22.60 | 22.60 | 22.60 | 1.85% | 32 |
| Dec 26, 2025 | 22.10 | 22.19 | 22.00 | 22.19 | 22.19 | 1.19% | 2,866 |
| Dec 23, 2025 | 22.83 | 22.83 | 21.86 | 21.93 | 21.93 | -1.97% | 9,015 |
| Dec 22, 2025 | 21.81 | 22.77 | 21.81 | 22.37 | 22.37 | 2.57% | 69,651 |
| Dec 19, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.32% | 2,370 |
| Dec 18, 2025 | 21.98 | 21.98 | 21.54 | 21.74 | 21.74 | 0.37% | 2,427 |
| Dec 17, 2025 | 21.36 | 21.68 | 21.36 | 21.66 | 21.66 | 2.65% | 8,525 |
| Dec 16, 2025 | 22.00 | 22.00 | 20.87 | 21.10 | 21.10 | -4.09% | 2,758 |
| Dec 15, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -1.74% | 138 |
| Dec 12, 2025 | 23.66 | 23.66 | 22.39 | 22.39 | 22.39 | -3.24% | 2,830 |
| Dec 11, 2025 | 23.52 | 23.52 | 23.14 | 23.14 | 23.14 | -2.53% | 1,977 |
| Dec 10, 2025 | 23.69 | 23.99 | 23.69 | 23.74 | 23.74 | -2.06% | 1,077 |
| Dec 9, 2025 | 24.34 | 24.71 | 24.24 | 24.24 | 24.24 | 0.33% | 392 |
| Dec 8, 2025 | 23.69 | 24.16 | 23.69 | 24.16 | 24.16 | -0.08% | 78 |
| Dec 5, 2025 | 24.00 | 24.50 | 23.98 | 24.18 | 24.18 | 1.81% | 379 |
| Dec 4, 2025 | 23.41 | 23.75 | 23.41 | 23.75 | 23.75 | -0.46% | 101 |
| Dec 3, 2025 | 23.37 | 23.86 | 23.37 | 23.86 | 23.86 | 2.98% | 68 |
| Dec 2, 2025 | 23.69 | 23.69 | 22.57 | 23.17 | 23.17 | -2.20% | 93 |
| Dec 1, 2025 | 23.46 | 23.78 | 23.31 | 23.69 | 23.69 | 0.42% | 7,107 |
| Nov 28, 2025 | 23.13 | 23.59 | 23.13 | 23.59 | 23.59 | 1.99% | 27 |
| Nov 26, 2025 | 22.27 | 23.13 | 22.27 | 23.13 | 23.13 | 6.54% | 1,915 |
| Nov 25, 2025 | 21.63 | 21.71 | 21.63 | 21.71 | 21.71 | -0.60% | 75 |
| Nov 24, 2025 | 21.26 | 21.84 | 20.73 | 21.84 | 21.84 | 3.80% | 1,129 |