Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
3.200
-0.100 (-3.03%)
At close: Mar 28, 2025, 4:00 PM
3.175
-0.025 (-0.78%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.26 | 3.28 | 3.14 | 3.20 | 3.20 | -3.03% | 17,922,022 |
| Mar 27, 2025 | 3.24 | 3.32 | 3.15 | 3.30 | 3.30 | 2.48% | 33,526,989 |
| Mar 26, 2025 | 3.14 | 3.30 | 3.14 | 3.22 | 3.22 | 2.55% | 27,850,691 |
| Mar 25, 2025 | 3.27 | 3.29 | 3.10 | 3.14 | 3.14 | -2.79% | 39,574,928 |
| Mar 24, 2025 | 3.22 | 3.26 | 3.17 | 3.23 | 3.23 | 1.25% | 20,378,091 |
| Mar 21, 2025 | 3.19 | 3.23 | 3.12 | 3.19 | 3.19 | -1.54% | 40,861,275 |
| Mar 20, 2025 | 3.13 | 3.26 | 3.09 | 3.24 | 3.24 | 2.86% | 31,898,823 |
| Mar 19, 2025 | 3.20 | 3.27 | 3.10 | 3.15 | 3.15 | -1.56% | 47,384,553 |
| Mar 18, 2025 | 3.20 | 3.21 | 3.11 | 3.20 | 3.20 | 0.95% | 28,426,439 |
| Mar 17, 2025 | 3.08 | 3.19 | 3.02 | 3.17 | 3.17 | 4.28% | 43,292,669 |
| Mar 14, 2025 | 2.94 | 3.07 | 2.87 | 3.04 | 3.04 | 6.67% | 38,648,422 |
| Mar 13, 2025 | 2.99 | 3.04 | 2.80 | 2.85 | 2.85 | -4.36% | 39,729,089 |
| Mar 12, 2025 | 2.96 | 3.00 | 2.88 | 2.98 | 2.98 | 1.36% | 34,618,030 |
| Mar 11, 2025 | 3.01 | 3.06 | 2.90 | 2.94 | 2.94 | -1.34% | 39,934,157 |
| Mar 10, 2025 | 3.02 | 3.10 | 2.92 | 2.98 | 2.98 | -1.97% | 56,991,715 |
| Mar 7, 2025 | 2.86 | 3.08 | 2.84 | 3.04 | 3.04 | 9.75% | 39,530,649 |
| Mar 6, 2025 | 2.68 | 2.79 | 2.68 | 2.77 | 2.77 | 1.47% | 39,738,935 |
| Mar 5, 2025 | 2.74 | 2.83 | 2.70 | 2.73 | 2.73 | -0.73% | 38,977,460 |
| Mar 4, 2025 | 2.62 | 2.83 | 2.55 | 2.75 | 2.75 | 3.00% | 41,121,810 |
| Mar 3, 2025 | 2.92 | 2.99 | 2.65 | 2.67 | 2.67 | -9.49% | 62,261,893 |
| Feb 28, 2025 | 3.00 | 3.03 | 2.95 | 2.95 | 2.95 | -2.96% | 32,406,062 |
| Feb 27, 2025 | 3.09 | 3.16 | 3.03 | 3.04 | 3.04 | -1.62% | 32,050,700 |
| Feb 26, 2025 | 3.18 | 3.19 | 3.06 | 3.09 | 3.09 | -3.13% | 38,705,834 |
| Feb 25, 2025 | 3.33 | 3.38 | 3.18 | 3.19 | 3.19 | -4.20% | 36,883,239 |
| Feb 24, 2025 | 3.34 | 3.38 | 3.28 | 3.33 | 3.33 | -0.89% | 37,448,860 |
| Feb 21, 2025 | 3.60 | 3.64 | 3.35 | 3.36 | 3.36 | -5.62% | 39,123,462 |
| Feb 20, 2025 | 3.45 | 3.61 | 3.39 | 3.56 | 3.56 | 3.49% | 42,783,724 |
| Feb 19, 2025 | 3.53 | 3.61 | 3.41 | 3.44 | 3.44 | -3.10% | 33,007,952 |
| Feb 18, 2025 | 3.45 | 3.63 | 3.38 | 3.55 | 3.55 | 0.57% | 32,143,332 |
| Feb 14, 2025 | 3.66 | 3.70 | 3.49 | 3.53 | 3.53 | -2.75% | 33,962,140 |
| Feb 13, 2025 | 3.71 | 3.72 | 3.59 | 3.63 | 3.63 | -2.42% | 23,238,728 |
| Feb 12, 2025 | 3.82 | 3.88 | 3.72 | 3.72 | 3.72 | -3.88% | 23,937,598 |
| Feb 11, 2025 | 3.77 | 3.95 | 3.73 | 3.87 | 3.87 | 3.48% | 26,744,782 |
| Feb 10, 2025 | 3.63 | 3.75 | 3.62 | 3.74 | 3.74 | 4.47% | 25,472,236 |
| Feb 7, 2025 | 3.66 | 3.75 | 3.57 | 3.58 | 3.58 | -4.53% | 27,568,278 |
| Feb 6, 2025 | 3.90 | 3.94 | 3.72 | 3.75 | 3.75 | -3.10% | 31,884,142 |
| Feb 5, 2025 | 3.90 | 3.95 | 3.82 | 3.87 | 3.87 | -0.51% | 19,475,436 |
| Feb 4, 2025 | 3.75 | 3.90 | 3.72 | 3.89 | 3.89 | 2.64% | 32,521,525 |
| Feb 3, 2025 | 3.87 | 3.92 | 3.77 | 3.79 | 3.79 | -3.32% | 35,150,726 |
| Jan 31, 2025 | 3.91 | 4.04 | 3.82 | 3.92 | 3.92 | 0.26% | 31,448,462 |
| Jan 30, 2025 | 3.84 | 3.95 | 3.80 | 3.91 | 3.91 | 2.09% | 23,450,533 |
| Jan 29, 2025 | 3.87 | 3.89 | 3.77 | 3.83 | 3.83 | -2.54% | 24,329,292 |
| Jan 28, 2025 | 3.84 | 3.97 | 3.84 | 3.93 | 3.93 | 2.61% | 22,058,638 |
| Jan 27, 2025 | 3.82 | 4.04 | 3.79 | 3.83 | 3.83 | -0.52% | 33,358,341 |
| Jan 24, 2025 | 3.86 | 3.94 | 3.83 | 3.85 | 3.85 | -0.26% | 20,090,071 |
| Jan 23, 2025 | 3.87 | 3.95 | 3.84 | 3.86 | 3.86 | -0.26% | 21,817,219 |
| Jan 22, 2025 | 3.94 | 4.00 | 3.85 | 3.87 | 3.87 | -2.27% | 16,409,498 |
| Jan 21, 2025 | 4.10 | 4.10 | 3.90 | 3.96 | 3.96 | -2.46% | 25,080,330 |
| Jan 17, 2025 | 4.13 | 4.14 | 4.00 | 4.06 | 4.06 | -0.98% | 22,847,486 |
| Jan 16, 2025 | 4.21 | 4.27 | 4.04 | 4.10 | 4.10 | -4.21% | 27,604,733 |