Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
4.360
+0.130 (3.07%)
Nov 21, 2024, 2:14 PM EST - Market open

Transocean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.224.334.154.234.230.71%15,025,825
Nov 19, 20244.204.304.154.204.20-2.33%14,137,392
Nov 18, 20244.304.414.244.304.301.90%16,987,314
Nov 15, 20244.514.524.184.224.22-5.38%16,780,773
Nov 14, 20244.304.474.264.464.465.19%18,306,764
Nov 13, 20244.304.344.174.244.24-1.17%17,750,211
Nov 12, 20244.444.504.254.294.29-4.67%21,564,483
Nov 11, 20244.464.574.424.504.500.67%22,198,172
Nov 8, 20244.544.544.384.474.47-2.19%20,598,498
Nov 7, 20244.664.684.504.574.57-2.14%21,351,678
Nov 6, 20244.644.744.504.674.674.94%30,931,148
Nov 5, 20244.434.484.344.454.450.91%19,958,209
Nov 4, 20244.264.454.264.414.414.01%19,805,444
Nov 1, 20244.384.514.234.244.24-2.30%27,832,389
Oct 31, 20244.184.404.084.344.349.05%33,890,733
Oct 30, 20243.954.083.933.983.981.53%19,054,223
Oct 29, 20244.034.063.913.923.92-2.73%17,378,512
Oct 28, 20244.004.053.964.034.03-2.66%18,637,678
Oct 25, 20244.184.194.094.144.140.98%18,418,653
Oct 24, 20244.194.233.964.104.10-0.24%33,053,913
Oct 23, 20244.184.244.074.114.11-3.29%14,118,796
Oct 22, 20244.284.304.184.254.25-0.23%10,746,357
Oct 21, 20244.254.304.144.264.260.47%14,517,812
Oct 18, 20244.234.264.124.244.24-0.47%12,390,574
Oct 17, 20244.124.294.064.264.263.40%12,074,149
Oct 16, 20244.034.134.024.124.123.00%13,409,609
Oct 15, 20244.064.073.984.004.00-5.66%21,208,097
Oct 14, 20244.194.254.124.244.24-1.40%12,964,199
Oct 11, 20244.214.314.184.304.301.18%8,253,492
Oct 10, 20244.324.374.224.254.25-0.93%15,675,353
Oct 9, 20244.304.374.254.294.29-0.92%12,359,619
Oct 8, 20244.434.454.254.334.33-5.25%17,537,603
Oct 7, 20244.714.744.494.574.57-2.14%18,458,363
Oct 4, 20244.644.704.584.674.671.97%23,493,327
Oct 3, 20244.304.614.254.584.585.77%25,509,133
Oct 2, 20244.434.454.294.334.33-1.37%17,173,551
Oct 1, 20244.274.454.204.394.393.29%25,835,623
Sep 30, 20244.314.354.234.254.25-1.39%17,091,405
Sep 27, 20244.244.364.244.314.313.36%19,702,009
Sep 26, 20244.344.404.134.174.17-5.66%24,627,381
Sep 25, 20244.544.574.394.424.42-3.28%13,420,977
Sep 24, 20244.674.714.554.574.570.44%16,871,251
Sep 23, 20244.544.644.484.554.550.22%16,950,174
Sep 20, 20244.504.574.444.544.54-24,089,619
Sep 19, 20244.674.724.534.544.54-0.66%23,602,545
Sep 18, 20244.674.764.534.574.57-2.14%30,121,016
Sep 17, 20244.514.694.484.674.675.18%24,049,346
Sep 16, 20244.164.464.164.444.447.51%21,879,713
Sep 13, 20244.194.224.064.134.13-0.48%22,291,244
Sep 12, 20244.084.203.964.154.152.22%21,105,053
Sep 11, 20244.034.153.864.064.063.57%37,491,494
Sep 10, 20244.154.173.853.923.92-5.77%31,781,034
Sep 9, 20244.114.254.104.164.160.97%18,863,662
Sep 6, 20244.144.284.114.124.12-1.20%19,953,188
Sep 5, 20244.184.264.074.174.170.72%26,882,039
Sep 4, 20244.364.434.124.144.14-4.17%23,545,500
Sep 3, 20244.654.684.264.324.32-8.86%33,628,144
Aug 30, 20244.674.764.644.744.74-14,876,698
Aug 29, 20244.794.874.724.744.740.42%14,617,259
Aug 28, 20244.834.844.714.724.72-4.26%17,161,779
Aug 27, 20244.965.014.904.934.93-0.80%12,139,850
Aug 26, 20245.085.114.964.974.97-14,735,399
Aug 23, 20244.775.014.754.974.975.07%16,496,237
Aug 22, 20244.924.984.724.734.73-4.06%17,212,364
Aug 21, 20245.055.094.924.934.93-1.00%21,266,687
Aug 20, 20245.195.204.954.984.98-4.23%19,361,572
Aug 19, 20245.225.265.155.205.200.39%13,422,035
Aug 16, 20245.165.255.165.185.18-0.96%12,466,769
Aug 15, 20245.155.265.135.235.233.56%18,227,178
Aug 14, 20245.195.225.045.055.05-1.94%17,312,867
Aug 13, 20245.215.225.105.155.15-1.15%17,683,459
Aug 12, 20245.245.315.205.215.210.58%12,527,231
Aug 9, 20245.285.325.145.185.18-1.89%12,446,135
Aug 8, 20245.095.335.085.285.284.97%14,388,771
Aug 7, 20245.235.315.005.035.03-0.40%16,662,452
Aug 6, 20245.105.165.015.055.050.80%20,644,732
Aug 5, 20244.895.204.865.015.01-3.65%30,475,768
Aug 2, 20245.305.325.135.205.20-4.76%28,569,036
Aug 1, 20245.765.945.385.465.46-5.70%27,827,717
Jul 31, 20245.905.985.735.795.791.94%23,636,226
Jul 30, 20245.635.705.545.685.68-11,379,469
Jul 29, 20245.825.855.605.685.68-2.07%12,268,812
Jul 26, 20245.855.925.715.805.80-0.34%18,811,996
Jul 25, 20245.305.905.285.825.8210.65%36,466,631
Jul 24, 20245.505.585.245.265.26-4.71%12,838,695
Jul 23, 20245.355.535.305.525.522.22%14,173,260
Jul 22, 20245.275.435.235.405.402.47%10,556,511
Jul 19, 20245.355.435.255.275.27-2.59%10,246,274
Jul 18, 20245.545.685.375.415.41-3.22%13,809,535
Jul 17, 20245.665.695.515.595.59-0.71%14,572,319
Jul 16, 20245.485.655.395.635.631.99%18,802,321
Jul 15, 20245.355.595.265.525.524.15%15,832,705
Jul 12, 20245.255.385.235.305.302.32%15,489,615
Jul 11, 20245.035.234.995.185.183.81%25,083,708
Jul 10, 20244.995.054.944.994.99-0.40%14,959,946
Jul 9, 20245.035.064.955.015.01-0.99%10,050,891
Jul 8, 20245.105.125.035.065.06-0.78%11,981,603
Jul 5, 20245.185.195.045.105.10-1.54%11,639,375
Jul 3, 20245.205.305.115.185.180.19%7,816,450
Jul 2, 20245.095.195.055.175.172.38%15,427,803