Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
2.615
+0.115 (4.60%)
May 9, 2025, 10:38 AM - Market open
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.60 | 2.60 | 2.54 | 2.55 | - | 1.80% | 1,691,731 |
| May 8, 2025 | 2.38 | 2.55 | 2.36 | 2.50 | 2.50 | 8.70% | 44,972,831 |
| May 7, 2025 | 2.38 | 2.39 | 2.27 | 2.30 | 2.30 | -2.95% | 42,436,601 |
| May 6, 2025 | 2.33 | 2.45 | 2.29 | 2.37 | 2.37 | 3.04% | 47,091,642 |
| May 5, 2025 | 2.32 | 2.39 | 2.30 | 2.30 | 2.30 | -2.95% | 35,811,542 |
| May 2, 2025 | 2.37 | 2.41 | 2.33 | 2.37 | 2.37 | 1.28% | 33,093,445 |
| May 1, 2025 | 2.16 | 2.35 | 2.15 | 2.34 | 2.34 | 9.86% | 50,432,696 |
| Apr 30, 2025 | 2.17 | 2.22 | 2.11 | 2.13 | 2.13 | -3.18% | 48,716,516 |
| Apr 29, 2025 | 2.30 | 2.30 | 2.13 | 2.20 | 2.20 | -4.76% | 50,547,775 |
| Apr 28, 2025 | 2.29 | 2.38 | 2.26 | 2.31 | 2.31 | -0.86% | 30,270,680 |
| Apr 25, 2025 | 2.23 | 2.34 | 2.20 | 2.33 | 2.33 | 1.75% | 25,427,748 |
| Apr 24, 2025 | 2.20 | 2.32 | 2.19 | 2.29 | 2.29 | 5.53% | 34,255,045 |
| Apr 23, 2025 | 2.22 | 2.28 | 2.13 | 2.17 | 2.17 | 1.40% | 43,676,620 |
| Apr 22, 2025 | 2.16 | 2.18 | 2.09 | 2.14 | 2.14 | 0.47% | 30,727,979 |
| Apr 21, 2025 | 2.20 | 2.23 | 2.08 | 2.13 | 2.13 | -6.58% | 31,849,354 |
| Apr 17, 2025 | 2.17 | 2.31 | 2.16 | 2.28 | 2.28 | 5.56% | 44,839,882 |
| Apr 16, 2025 | 2.21 | 2.28 | 2.13 | 2.16 | 2.16 | -1.37% | 47,605,325 |
| Apr 15, 2025 | 2.20 | 2.24 | 2.17 | 2.19 | 2.19 | -1.35% | 34,753,049 |
| Apr 14, 2025 | 2.29 | 2.30 | 2.18 | 2.22 | 2.22 | -1.77% | 38,764,317 |
| Apr 11, 2025 | 2.16 | 2.30 | 2.15 | 2.26 | 2.26 | 4.15% | 53,522,415 |
| Apr 10, 2025 | 2.27 | 2.29 | 2.11 | 2.17 | 2.17 | -9.96% | 42,607,873 |
| Apr 9, 2025 | 2.15 | 2.44 | 2.03 | 2.41 | 2.41 | 10.05% | 94,152,707 |
| Apr 8, 2025 | 2.51 | 2.55 | 2.11 | 2.19 | 2.19 | -7.59% | 77,259,484 |
| Apr 7, 2025 | 2.06 | 2.52 | 1.97 | 2.37 | 2.37 | 9.22% | 68,043,402 |
| Apr 4, 2025 | 2.51 | 2.59 | 2.11 | 2.17 | 2.17 | -20.22% | 77,363,033 |
| Apr 3, 2025 | 2.88 | 2.98 | 2.70 | 2.72 | 2.72 | -13.92% | 43,128,735 |
| Apr 2, 2025 | 3.23 | 3.26 | 3.11 | 3.16 | 3.16 | -4.82% | 62,341,027 |
| Apr 1, 2025 | 3.20 | 3.38 | 3.19 | 3.32 | 3.32 | 4.73% | 43,521,806 |
| Mar 31, 2025 | 3.10 | 3.20 | 3.06 | 3.17 | 3.17 | -0.94% | 31,514,306 |
| 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 |