Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
3.360
-0.200 (-5.62%)
At close: Feb 21, 2025, 4:00 PM
3.350
-0.010 (-0.30%)
After-hours: Feb 21, 2025, 7:24 PM EST
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.06 | 4.32 | 4.02 | 4.28 | 4.28 | 5.16% | 29,897,789 |
| Jan 14, 2025 | 4.07 | 4.12 | 3.92 | 4.07 | 4.07 | -0.49% | 21,513,711 |
| Jan 13, 2025 | 4.07 | 4.13 | 3.99 | 4.09 | 4.09 | 1.49% | 22,920,620 |
| Jan 10, 2025 | 4.13 | 4.19 | 4.00 | 4.03 | 4.03 | 1.00% | 32,113,963 |
| Jan 8, 2025 | 4.10 | 4.14 | 3.93 | 3.99 | 3.99 | -4.09% | 31,563,923 |
| Jan 7, 2025 | 4.00 | 4.19 | 3.99 | 4.16 | 4.16 | 4.52% | 33,873,238 |
| Jan 6, 2025 | 4.00 | 4.05 | 3.95 | 3.98 | 3.98 | 0.51% | 21,327,834 |
| Jan 3, 2025 | 3.98 | 4.01 | 3.87 | 3.96 | 3.96 | 0.25% | 19,179,305 |
| Jan 2, 2025 | 3.84 | 3.98 | 3.84 | 3.95 | 3.95 | 5.33% | 28,189,111 |
| Dec 31, 2024 | 3.68 | 3.82 | 3.67 | 3.75 | 3.75 | 2.46% | 22,898,459 |
| Dec 30, 2024 | 3.53 | 3.78 | 3.49 | 3.66 | 3.66 | 3.68% | 27,028,265 |
| Dec 27, 2024 | 3.55 | 3.62 | 3.48 | 3.53 | 3.53 | -1.12% | 27,274,362 |
| Dec 26, 2024 | 3.53 | 3.59 | 3.46 | 3.57 | 3.57 | 1.13% | 18,275,904 |
| Dec 24, 2024 | 3.47 | 3.56 | 3.40 | 3.53 | 3.53 | 1.73% | 13,408,211 |
| Dec 23, 2024 | 3.53 | 3.57 | 3.43 | 3.47 | 3.47 | -1.70% | 15,588,454 |
| Dec 20, 2024 | 3.53 | 3.62 | 3.48 | 3.53 | 3.53 | -0.56% | 30,883,032 |
| Dec 19, 2024 | 3.67 | 3.73 | 3.53 | 3.55 | 3.55 | -1.93% | 29,562,058 |
| Dec 18, 2024 | 3.78 | 3.90 | 3.58 | 3.62 | 3.62 | -1.36% | 24,452,636 |
| Dec 17, 2024 | 3.67 | 3.70 | 3.54 | 3.67 | 3.67 | -1.61% | 24,365,020 |
| Dec 16, 2024 | 3.81 | 3.86 | 3.70 | 3.73 | 3.73 | -3.37% | 24,818,734 |
| Dec 13, 2024 | 3.92 | 3.95 | 3.83 | 3.86 | 3.86 | -2.03% | 18,307,878 |
| Dec 12, 2024 | 4.04 | 4.06 | 3.91 | 3.94 | 3.94 | -3.67% | 18,040,955 |
| Dec 11, 2024 | 4.02 | 4.14 | 3.93 | 4.09 | 4.09 | 2.76% | 24,186,169 |
| Dec 10, 2024 | 4.02 | 4.06 | 3.91 | 3.98 | 3.98 | -1.00% | 31,293,405 |
| Dec 9, 2024 | 4.10 | 4.11 | 3.98 | 4.02 | 4.02 | - | 31,410,459 |
| Dec 6, 2024 | 4.19 | 4.19 | 4.00 | 4.02 | 4.02 | -3.60% | 22,277,472 |
| Dec 5, 2024 | 4.28 | 4.41 | 4.17 | 4.17 | 4.17 | -2.11% | 16,872,559 |
| Dec 4, 2024 | 4.43 | 4.45 | 4.20 | 4.26 | 4.26 | -3.40% | 20,887,623 |
| Dec 3, 2024 | 4.36 | 4.44 | 4.27 | 4.41 | 4.41 | 1.15% | 11,575,990 |
| Dec 2, 2024 | 4.41 | 4.45 | 4.32 | 4.36 | 4.36 | -0.91% | 28,468,016 |
| Nov 29, 2024 | 4.34 | 4.42 | 4.33 | 4.40 | 4.40 | 2.33% | 6,855,704 |
| Nov 27, 2024 | 4.29 | 4.45 | 4.29 | 4.30 | 4.30 | 0.47% | 12,736,607 |
| Nov 26, 2024 | 4.35 | 4.39 | 4.25 | 4.28 | 4.28 | -2.28% | 14,656,723 |
| Nov 25, 2024 | 4.50 | 4.52 | 4.31 | 4.38 | 4.38 | -2.01% | 16,493,006 |
| Nov 22, 2024 | 4.35 | 4.51 | 4.35 | 4.47 | 4.47 | 3.00% | 17,982,367 |
| Nov 21, 2024 | 4.24 | 4.39 | 4.23 | 4.34 | 4.34 | 2.60% | 19,082,531 |
| Nov 20, 2024 | 4.22 | 4.33 | 4.15 | 4.23 | 4.23 | 0.71% | 15,025,825 |
| Nov 19, 2024 | 4.20 | 4.30 | 4.15 | 4.20 | 4.20 | -2.33% | 14,137,392 |
| Nov 18, 2024 | 4.30 | 4.41 | 4.24 | 4.30 | 4.30 | 1.90% | 16,987,314 |
| Nov 15, 2024 | 4.51 | 4.52 | 4.18 | 4.22 | 4.22 | -5.38% | 16,780,773 |
| Nov 14, 2024 | 4.30 | 4.47 | 4.26 | 4.46 | 4.46 | 5.19% | 18,306,764 |
| Nov 13, 2024 | 4.30 | 4.34 | 4.17 | 4.24 | 4.24 | -1.17% | 17,750,211 |
| Nov 12, 2024 | 4.44 | 4.50 | 4.25 | 4.29 | 4.29 | -4.67% | 21,564,483 |
| Nov 11, 2024 | 4.46 | 4.57 | 4.42 | 4.50 | 4.50 | 0.67% | 22,198,172 |
| Nov 8, 2024 | 4.54 | 4.54 | 4.38 | 4.47 | 4.47 | -2.19% | 20,598,498 |
| Nov 7, 2024 | 4.66 | 4.68 | 4.50 | 4.57 | 4.57 | -2.14% | 21,351,678 |
| Nov 6, 2024 | 4.64 | 4.74 | 4.50 | 4.67 | 4.67 | 4.94% | 30,931,148 |
| Nov 5, 2024 | 4.43 | 4.48 | 4.34 | 4.45 | 4.45 | 0.91% | 19,958,209 |
| Nov 4, 2024 | 4.26 | 4.45 | 4.26 | 4.41 | 4.41 | 4.01% | 19,805,444 |
| Nov 1, 2024 | 4.38 | 4.51 | 4.23 | 4.24 | 4.24 | -2.30% | 27,832,389 |
| Oct 31, 2024 | 4.18 | 4.40 | 4.08 | 4.34 | 4.34 | 9.05% | 33,890,733 |
| Oct 30, 2024 | 3.95 | 4.08 | 3.93 | 3.98 | 3.98 | 1.53% | 19,054,223 |
| Oct 29, 2024 | 4.03 | 4.06 | 3.91 | 3.92 | 3.92 | -2.73% | 17,378,512 |
| Oct 28, 2024 | 4.00 | 4.05 | 3.96 | 4.03 | 4.03 | -2.66% | 18,637,678 |
| Oct 25, 2024 | 4.18 | 4.19 | 4.09 | 4.14 | 4.14 | 0.98% | 18,418,653 |
| Oct 24, 2024 | 4.19 | 4.23 | 3.96 | 4.10 | 4.10 | -0.24% | 33,053,913 |
| Oct 23, 2024 | 4.18 | 4.24 | 4.07 | 4.11 | 4.11 | -3.29% | 14,118,796 |
| Oct 22, 2024 | 4.28 | 4.30 | 4.18 | 4.25 | 4.25 | -0.23% | 10,746,357 |
| Oct 21, 2024 | 4.25 | 4.30 | 4.14 | 4.26 | 4.26 | 0.47% | 14,517,812 |
| Oct 18, 2024 | 4.23 | 4.26 | 4.12 | 4.24 | 4.24 | -0.47% | 12,390,574 |
| Oct 17, 2024 | 4.12 | 4.29 | 4.06 | 4.26 | 4.26 | 3.40% | 12,074,149 |
| Oct 16, 2024 | 4.03 | 4.13 | 4.02 | 4.12 | 4.12 | 3.00% | 13,409,609 |
| Oct 15, 2024 | 4.06 | 4.07 | 3.98 | 4.00 | 4.00 | -5.66% | 21,208,097 |
| Oct 14, 2024 | 4.19 | 4.25 | 4.12 | 4.24 | 4.24 | -1.40% | 12,964,199 |
| Oct 11, 2024 | 4.21 | 4.31 | 4.18 | 4.30 | 4.30 | 1.18% | 8,253,492 |
| Oct 10, 2024 | 4.32 | 4.37 | 4.22 | 4.25 | 4.25 | -0.93% | 15,675,353 |
| Oct 9, 2024 | 4.30 | 4.37 | 4.25 | 4.29 | 4.29 | -0.92% | 12,359,619 |
| Oct 8, 2024 | 4.43 | 4.45 | 4.25 | 4.33 | 4.33 | -5.25% | 17,537,603 |
| Oct 7, 2024 | 4.71 | 4.74 | 4.49 | 4.57 | 4.57 | -2.14% | 18,458,363 |
| Oct 4, 2024 | 4.64 | 4.70 | 4.58 | 4.67 | 4.67 | 1.97% | 23,493,327 |
| Oct 3, 2024 | 4.30 | 4.61 | 4.25 | 4.58 | 4.58 | 5.77% | 25,509,133 |
| Oct 2, 2024 | 4.43 | 4.45 | 4.29 | 4.33 | 4.33 | -1.37% | 17,173,551 |
| Oct 1, 2024 | 4.27 | 4.45 | 4.20 | 4.39 | 4.39 | 3.29% | 25,835,623 |
| Sep 30, 2024 | 4.31 | 4.35 | 4.23 | 4.25 | 4.25 | -1.39% | 17,091,405 |
| Sep 27, 2024 | 4.24 | 4.36 | 4.24 | 4.31 | 4.31 | 3.36% | 19,702,009 |