Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
3.920
-0.030 (-0.76%)
At close: Dec 18, 2025, 4:00 PM EST
3.990
+0.070 (1.79%)
Pre-market: Dec 19, 2025, 4:20 AM EST
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.99 | 4.01 | 3.87 | 3.92 | 3.92 | -0.76% | 28,554,801 |
| Dec 17, 2025 | 3.88 | 3.98 | 3.84 | 3.95 | 3.95 | 2.86% | 35,688,560 |
| Dec 16, 2025 | 4.00 | 4.01 | 3.79 | 3.84 | 3.84 | -5.88% | 44,566,613 |
| Dec 15, 2025 | 4.15 | 4.16 | 4.04 | 4.08 | 4.08 | -1.21% | 30,968,107 |
| Dec 12, 2025 | 4.30 | 4.37 | 4.13 | 4.13 | 4.13 | -3.50% | 33,739,126 |
| Dec 11, 2025 | 4.25 | 4.38 | 4.22 | 4.28 | 4.28 | -0.47% | 31,128,925 |
| Dec 10, 2025 | 4.37 | 4.39 | 4.16 | 4.30 | 4.30 | -3.37% | 50,756,287 |
| Dec 9, 2025 | 4.41 | 4.56 | 4.40 | 4.45 | 4.45 | 0.23% | 25,334,480 |
| Dec 8, 2025 | 4.42 | 4.51 | 4.37 | 4.44 | 4.44 | - | 18,603,729 |
| Dec 5, 2025 | 4.45 | 4.55 | 4.43 | 4.44 | 4.44 | 0.23% | 20,598,533 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.38 | 4.43 | 4.43 | -0.45% | 22,811,832 |
| Dec 3, 2025 | 4.38 | 4.50 | 4.35 | 4.45 | 4.45 | 3.25% | 31,726,119 |
| Dec 2, 2025 | 4.34 | 4.39 | 4.22 | 4.31 | 4.31 | -0.92% | 27,411,236 |
| Dec 1, 2025 | 4.38 | 4.49 | 4.34 | 4.35 | 4.35 | -1.36% | 32,911,970 |
| Nov 28, 2025 | 4.33 | 4.43 | 4.24 | 4.41 | 4.41 | 2.56% | 19,312,455 |
| Nov 26, 2025 | 4.18 | 4.36 | 4.03 | 4.30 | 4.30 | 6.17% | 35,923,808 |
| Nov 25, 2025 | 4.03 | 4.10 | 3.90 | 4.05 | 4.05 | 0.75% | 37,720,639 |
| Nov 24, 2025 | 3.91 | 4.07 | 3.88 | 4.02 | 4.02 | 3.34% | 34,240,827 |
| Nov 21, 2025 | 3.80 | 3.92 | 3.68 | 3.89 | 3.89 | 1.30% | 39,422,324 |
| Nov 20, 2025 | 4.15 | 4.22 | 3.82 | 3.84 | 3.84 | -6.34% | 45,377,764 |
| Nov 19, 2025 | 4.02 | 4.14 | 3.98 | 4.10 | 4.10 | -0.73% | 29,122,638 |
| Nov 18, 2025 | 4.03 | 4.20 | 3.97 | 4.13 | 4.13 | 1.23% | 39,681,509 |
| Nov 17, 2025 | 4.02 | 4.20 | 3.95 | 4.08 | 4.08 | 1.75% | 49,373,407 |
| Nov 14, 2025 | 4.01 | 4.13 | 3.96 | 4.01 | 4.01 | - | 29,364,310 |
| Nov 13, 2025 | 4.13 | 4.23 | 3.98 | 4.01 | 4.01 | -2.91% | 41,391,297 |
| Nov 12, 2025 | 4.18 | 4.22 | 4.09 | 4.13 | 4.13 | -2.36% | 37,931,257 |
| Nov 11, 2025 | 4.23 | 4.39 | 4.22 | 4.23 | 4.23 | 0.71% | 53,935,720 |
| Nov 10, 2025 | 4.04 | 4.25 | 3.97 | 4.20 | 4.20 | 5.53% | 55,337,335 |
| Nov 7, 2025 | 3.89 | 3.99 | 3.79 | 3.98 | 3.98 | 2.05% | 38,766,876 |
| Nov 6, 2025 | 3.91 | 3.99 | 3.76 | 3.90 | 3.90 | - | 38,135,558 |
| Nov 5, 2025 | 3.86 | 3.98 | 3.86 | 3.90 | 3.90 | - | 41,842,997 |
| Nov 4, 2025 | 3.81 | 3.92 | 3.75 | 3.90 | 3.90 | -1.52% | 37,095,033 |
| Nov 3, 2025 | 3.78 | 4.02 | 3.72 | 3.96 | 3.96 | 3.13% | 56,887,502 |
| Oct 31, 2025 | 3.92 | 3.96 | 3.83 | 3.84 | 3.84 | -1.79% | 69,559,316 |
| Oct 30, 2025 | 3.78 | 4.00 | 3.72 | 3.91 | 3.91 | 2.09% | 59,227,170 |
| Oct 29, 2025 | 3.75 | 3.90 | 3.73 | 3.83 | 3.83 | 2.13% | 64,222,032 |
| Oct 28, 2025 | 3.78 | 3.83 | 3.73 | 3.75 | 3.75 | -2.85% | 53,738,277 |
| Oct 27, 2025 | 3.92 | 3.95 | 3.79 | 3.86 | 3.86 | -1.03% | 55,260,856 |
| Oct 24, 2025 | 3.90 | 4.07 | 3.87 | 3.90 | 3.90 | 0.26% | 78,302,483 |
| Oct 23, 2025 | 3.53 | 3.96 | 3.50 | 3.89 | 3.89 | 13.74% | 132,214,078 |
| Oct 22, 2025 | 3.33 | 3.47 | 3.32 | 3.42 | 3.42 | 3.32% | 77,396,593 |
| Oct 21, 2025 | 3.29 | 3.38 | 3.22 | 3.31 | 3.31 | 0.61% | 61,272,903 |
| Oct 20, 2025 | 3.28 | 3.41 | 3.26 | 3.29 | 3.29 | 0.92% | 48,533,405 |
| Oct 17, 2025 | 3.21 | 3.26 | 3.14 | 3.26 | 3.26 | 0.93% | 50,271,199 |
| Oct 16, 2025 | 3.33 | 3.39 | 3.20 | 3.23 | 3.23 | -2.42% | 64,137,063 |
| Oct 15, 2025 | 3.16 | 3.31 | 3.15 | 3.31 | 3.31 | 6.09% | 66,805,919 |
| Oct 14, 2025 | 3.15 | 3.19 | 3.10 | 3.12 | 3.12 | -2.50% | 62,533,935 |
| Oct 13, 2025 | 3.17 | 3.20 | 3.08 | 3.20 | 3.20 | 3.90% | 44,221,509 |
| Oct 10, 2025 | 3.27 | 3.31 | 3.07 | 3.08 | 3.08 | -7.51% | 52,229,769 |
| Oct 9, 2025 | 3.41 | 3.49 | 3.28 | 3.33 | 3.33 | -2.06% | 45,740,652 |