B3 · RIGG34 · stock
Transocean Ltd. (RIGG34) stock price history
Every B3 trading session of Transocean Ltd. from Aug 1, 2016 to Sep 28, 2026: 2,532 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RIGG34 adjusted close, 2016 to 2026
- R$52.85
- All time high, 2018
- R$38.82
- 52 week high, R$16.22 low
- 2,532
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
RIGG34 key facts
- Transocean Ltd. (RIGG34) closed at R$27.65 on Sep 28, 2026 on B3.
- RIGG34's all time high close is R$52.85, set on Oct 8, 2018; its all time low close is R$3.85 on Oct 30, 2020.
- RIGG34's 52 week range is R$16.22 to R$38.82.
- RIGG34 returned +63.6% over the year to Sep 28, 2026 and +30.4% over five years.
- Over ten years RIGG34 returned -15%, -1.6% a year compounded.
- RIGG34's deepest drawdown was -92.7% from Oct 8, 2018 to Oct 30, 2020.
- DataCedar holds 2,532 daily sessions of RIGG34 history from Aug 1, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RIGG34 price chart, 2016 to 2026
RIGG34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | +5.6% |
| 6 months | -24.2% |
| Year to date | +21.2% |
| 1 year | +63.6% |
| 3 years | -34.4% |
| 5 years | +30.4% |
| 10 years | -15.2% |
| Since Aug 1, 2016 | -18.4% |
| Compound annual growth, 10.2 years | -2.0% |
RIGG34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$52.85 on Oct 8, 2018
- All time low close
- R$3.85 on Oct 30, 2020
- 52 week high
- R$38.82 on May 19, 2026
- 52 week low
- R$16.22 on Sep 30, 2025
- Deepest drawdown
- -92.7% from Oct 8, 2018 to Oct 30, 2020, not yet recovered
- Best single session
- +48.4% on Jun 5, 2020
- Worst single session
- -42.8% on Mar 10, 2020
- Volatility, 1 year annualised
- 55.0%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2022, +53%
- Worst calendar year
- 2020, -53%
RIGG34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Aug 1, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$22.81 | R$38.82 | R$20.54 | R$27.65 | +21.2% | 1M | 185 |
| 2025 | R$23.75 | R$25.81 | R$11.98 | R$22.81 | +5.6% | 2.6M | 250 |
| 2024 | R$31.71 | R$34.61 | R$21.40 | R$21.60 | -31.9% | 1.7M | 251 |
| 2023 | R$25.04 | R$43.80 | R$23.01 | R$31.71 | +30.5% | 1.9M | 248 |
| 2022 | R$15.99 | R$28.04 | R$12.20 | R$24.30 | +53.4% | 9.7M | 250 |
| 2021 | R$11.90 | R$27.20 | R$11.79 | R$15.84 | +35.8% | 24M | 247 |
| 2020 | R$24.81 | R$24.81 | R$3.75 | R$11.66 | -53.0% | 7M | 248 |
| 2019 | R$24.70 | R$31.00 | R$18.53 | R$24.81 | +0.4% | 55.7K | 248 |
| 2018 | R$35.82 | R$52.85 | R$24.70 | R$24.70 | -31.0% | 103.5K | 246 |
| 2017 | R$48.95 | R$50.18 | R$23.33 | R$35.82 | -26.8% | 62K | 254 |
| 2016 | R$33.95 | R$51.73 | R$29.34 | R$48.95 | n/a | 75.6K | 105 |
RIGG34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$27.65 | -7.7% |
| August 2026 | R$29.96 | +11.6% |
| July 2026 | R$26.85 | +6.3% |
| June 2026 | R$25.25 | -18.8% |
| May 2026 | R$31.09 | -8.0% |
| April 2026 | R$33.78 | -4.8% |
| March 2026 | R$35.49 | +10.9% |
| February 2026 | R$32.01 | +23.1% |
| January 2026 | R$26.00 | +14.0% |
| December 2025 | R$22.81 | -3.3% |
| November 2025 | R$23.59 | +13.6% |
| October 2025 | R$20.76 | +27.6% |
About the RIGG34 data
Daily bars. 2,532 sessions from Aug 1, 2016 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RIGG34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RENT4 Localiza Rent a Car S.A.
- RENV11 Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada
- RGTI34 Rigetti Computing, Inc.
- RIAA3 Guararapes Confecções S.A.
- RINV11 Real Investor Fundo De Investimento Imobiliario Responsabilidade Limitada
- RIOT34 Rio Tinto Group
- RJDA11 Rjdi Fundo De Investimento Imobiliario Resp Limitada
- RMBS11 Rec Master Fundo De Cri Cotas Amortizaveis Fundo De Investimento Imobiliario - Responsabilidade Ltd
Common questions
RIGG34 share price history
