Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
4.410
+0.170 (4.01%)
Nov 4, 2024, 4:00 PM EST - Market closed
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.26 | 4.45 | 4.26 | 4.41 | 4.41 | 4.01% | 19,779,046 |
| 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 |
| Sep 26, 2024 | 4.34 | 4.40 | 4.13 | 4.17 | 4.17 | -5.66% | 24,627,381 |
| Sep 25, 2024 | 4.54 | 4.57 | 4.39 | 4.42 | 4.42 | -3.28% | 13,420,977 |
| Sep 24, 2024 | 4.67 | 4.71 | 4.55 | 4.57 | 4.57 | 0.44% | 16,871,251 |
| Sep 23, 2024 | 4.54 | 4.64 | 4.48 | 4.55 | 4.55 | 0.22% | 16,950,174 |
| Sep 20, 2024 | 4.50 | 4.57 | 4.44 | 4.54 | 4.54 | - | 24,089,619 |
| Sep 19, 2024 | 4.67 | 4.72 | 4.53 | 4.54 | 4.54 | -0.66% | 23,602,545 |
| Sep 18, 2024 | 4.67 | 4.76 | 4.53 | 4.57 | 4.57 | -2.14% | 30,121,016 |
| Sep 17, 2024 | 4.51 | 4.69 | 4.48 | 4.67 | 4.67 | 5.18% | 24,049,346 |
| Sep 16, 2024 | 4.16 | 4.46 | 4.16 | 4.44 | 4.44 | 7.51% | 21,879,713 |
| Sep 13, 2024 | 4.19 | 4.22 | 4.06 | 4.13 | 4.13 | -0.48% | 22,291,244 |
| Sep 12, 2024 | 4.08 | 4.20 | 3.96 | 4.15 | 4.15 | 2.22% | 21,105,053 |
| Sep 11, 2024 | 4.03 | 4.15 | 3.86 | 4.06 | 4.06 | 3.57% | 37,491,494 |
| Sep 10, 2024 | 4.15 | 4.17 | 3.85 | 3.92 | 3.92 | -5.77% | 31,781,034 |
| Sep 9, 2024 | 4.11 | 4.25 | 4.10 | 4.16 | 4.16 | 0.97% | 18,863,662 |
| Sep 6, 2024 | 4.14 | 4.28 | 4.11 | 4.12 | 4.12 | -1.20% | 19,953,188 |
| Sep 5, 2024 | 4.18 | 4.26 | 4.07 | 4.17 | 4.17 | 0.72% | 26,882,039 |
| Sep 4, 2024 | 4.36 | 4.43 | 4.12 | 4.14 | 4.14 | -4.17% | 23,545,500 |
| Sep 3, 2024 | 4.65 | 4.68 | 4.26 | 4.32 | 4.32 | -8.86% | 33,628,144 |
| Aug 30, 2024 | 4.67 | 4.76 | 4.64 | 4.74 | 4.74 | - | 14,876,698 |
| Aug 29, 2024 | 4.79 | 4.87 | 4.72 | 4.74 | 4.74 | 0.42% | 14,617,259 |
| Aug 28, 2024 | 4.83 | 4.84 | 4.71 | 4.72 | 4.72 | -4.26% | 17,161,779 |
| Aug 27, 2024 | 4.96 | 5.01 | 4.90 | 4.93 | 4.93 | -0.80% | 12,139,850 |
| Aug 26, 2024 | 5.08 | 5.11 | 4.96 | 4.97 | 4.97 | - | 14,735,399 |
| Aug 23, 2024 | 4.77 | 5.01 | 4.75 | 4.97 | 4.97 | 5.07% | 16,496,237 |
| Aug 22, 2024 | 4.92 | 4.98 | 4.72 | 4.73 | 4.73 | -4.06% | 17,212,364 |
| Aug 21, 2024 | 5.05 | 5.09 | 4.92 | 4.93 | 4.93 | -1.00% | 21,266,687 |
| Aug 20, 2024 | 5.19 | 5.20 | 4.95 | 4.98 | 4.98 | -4.23% | 19,361,572 |
| Aug 19, 2024 | 5.22 | 5.26 | 5.15 | 5.20 | 5.20 | 0.39% | 13,422,035 |
| Aug 16, 2024 | 5.16 | 5.25 | 5.16 | 5.18 | 5.18 | -0.96% | 12,466,769 |
| Aug 15, 2024 | 5.15 | 5.26 | 5.13 | 5.23 | 5.23 | 3.56% | 18,227,178 |
| Aug 14, 2024 | 5.19 | 5.22 | 5.04 | 5.05 | 5.05 | -1.94% | 17,312,867 |
| Aug 13, 2024 | 5.21 | 5.22 | 5.10 | 5.15 | 5.15 | -1.15% | 17,683,459 |
| Aug 12, 2024 | 5.24 | 5.31 | 5.20 | 5.21 | 5.21 | 0.58% | 12,527,231 |
| Aug 9, 2024 | 5.28 | 5.32 | 5.14 | 5.18 | 5.18 | -1.89% | 12,446,135 |
| Aug 8, 2024 | 5.09 | 5.33 | 5.08 | 5.28 | 5.28 | 4.97% | 14,388,771 |
| Aug 7, 2024 | 5.23 | 5.31 | 5.00 | 5.03 | 5.03 | -0.40% | 16,662,452 |
| Aug 6, 2024 | 5.10 | 5.16 | 5.01 | 5.05 | 5.05 | 0.80% | 20,644,732 |
| Aug 5, 2024 | 4.89 | 5.20 | 4.86 | 5.01 | 5.01 | -3.65% | 30,475,768 |
| Aug 2, 2024 | 5.30 | 5.32 | 5.13 | 5.20 | 5.20 | -4.76% | 28,569,036 |
| Aug 1, 2024 | 5.76 | 5.94 | 5.38 | 5.46 | 5.46 | -5.70% | 27,827,717 |
| Jul 31, 2024 | 5.90 | 5.98 | 5.73 | 5.79 | 5.79 | 1.94% | 23,636,226 |
| Jul 30, 2024 | 5.63 | 5.70 | 5.54 | 5.68 | 5.68 | - | 11,379,469 |
| Jul 29, 2024 | 5.82 | 5.85 | 5.60 | 5.68 | 5.68 | -2.07% | 12,268,812 |
| Jul 26, 2024 | 5.85 | 5.92 | 5.71 | 5.80 | 5.80 | -0.34% | 18,811,996 |
| Jul 25, 2024 | 5.30 | 5.90 | 5.28 | 5.82 | 5.82 | 10.65% | 36,466,631 |
| Jul 24, 2024 | 5.50 | 5.58 | 5.24 | 5.26 | 5.26 | -4.71% | 12,838,695 |
| Jul 23, 2024 | 5.35 | 5.53 | 5.30 | 5.52 | 5.52 | 2.22% | 14,173,260 |
| Jul 22, 2024 | 5.27 | 5.43 | 5.23 | 5.40 | 5.40 | 2.47% | 10,556,511 |
| Jul 19, 2024 | 5.35 | 5.43 | 5.25 | 5.27 | 5.27 | -2.59% | 10,246,274 |
| Jul 18, 2024 | 5.54 | 5.68 | 5.37 | 5.41 | 5.41 | -3.22% | 13,809,535 |
| Jul 17, 2024 | 5.66 | 5.69 | 5.51 | 5.59 | 5.59 | -0.71% | 14,572,319 |
| Jul 16, 2024 | 5.48 | 5.65 | 5.39 | 5.63 | 5.63 | 1.99% | 18,802,321 |
| Jul 15, 2024 | 5.35 | 5.59 | 5.26 | 5.52 | 5.52 | 4.15% | 15,832,705 |
| Jul 12, 2024 | 5.25 | 5.38 | 5.23 | 5.30 | 5.30 | 2.32% | 15,489,615 |
| Jul 11, 2024 | 5.03 | 5.23 | 4.99 | 5.18 | 5.18 | 3.81% | 25,083,708 |
| Jul 10, 2024 | 4.99 | 5.05 | 4.94 | 4.99 | 4.99 | -0.40% | 14,959,946 |
| Jul 9, 2024 | 5.03 | 5.06 | 4.95 | 5.01 | 5.01 | -0.99% | 10,050,891 |
| Jul 8, 2024 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | -0.78% | 11,981,603 |
| Jul 5, 2024 | 5.18 | 5.19 | 5.04 | 5.10 | 5.10 | -1.54% | 11,639,375 |
| Jul 3, 2024 | 5.20 | 5.30 | 5.11 | 5.18 | 5.18 | 0.19% | 7,816,450 |
| Jul 2, 2024 | 5.09 | 5.19 | 5.05 | 5.17 | 5.17 | 2.38% | 15,427,803 |
| Jul 1, 2024 | 5.32 | 5.37 | 5.04 | 5.05 | 5.05 | -5.61% | 18,325,649 |
| Jun 28, 2024 | 5.37 | 5.43 | 5.25 | 5.35 | 5.35 | 0.38% | 127,265,410 |
| Jun 27, 2024 | 5.20 | 5.34 | 5.19 | 5.33 | 5.33 | 2.70% | 16,446,927 |
| Jun 26, 2024 | 5.09 | 5.20 | 5.02 | 5.19 | 5.19 | 3.18% | 20,592,766 |
| Jun 25, 2024 | 5.06 | 5.13 | 4.98 | 5.03 | 5.03 | -2.14% | 17,261,542 |
| Jun 24, 2024 | 5.19 | 5.36 | 5.13 | 5.14 | 5.14 | -0.19% | 19,001,467 |
| Jun 21, 2024 | 5.17 | 5.18 | 5.05 | 5.15 | 5.15 | -0.39% | 22,402,863 |
| Jun 20, 2024 | 5.28 | 5.32 | 5.10 | 5.17 | 5.17 | -1.34% | 18,991,967 |
| Jun 18, 2024 | 5.23 | 5.38 | 5.21 | 5.24 | 5.24 | 0.77% | 11,630,878 |
| Jun 17, 2024 | 5.18 | 5.28 | 5.14 | 5.20 | 5.20 | 0.58% | 14,037,400 |
| Jun 14, 2024 | 5.34 | 5.38 | 5.14 | 5.17 | 5.17 | -4.44% | 17,449,998 |
| Jun 13, 2024 | 5.64 | 5.67 | 5.36 | 5.41 | 5.41 | -4.75% | 10,638,294 |