Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
4.410
+0.110 (2.56%)
Nov 28, 2025, 1:00 PM EST - Market closed
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.33 | 4.43 | 4.24 | 4.41 | 4.41 | 2.56% | 19,216,463 |
| Nov 26, 2025 | 4.18 | 4.36 | 4.03 | 4.30 | 4.30 | 6.17% | 35,910,380 |
| Nov 25, 2025 | 4.03 | 4.10 | 3.90 | 4.05 | 4.05 | 0.75% | 37,592,422 |
| Nov 24, 2025 | 3.91 | 4.07 | 3.88 | 4.02 | 4.02 | 3.34% | 34,226,148 |
| Nov 21, 2025 | 3.80 | 3.92 | 3.68 | 3.89 | 3.89 | 1.30% | 39,413,826 |
| Nov 20, 2025 | 4.15 | 4.22 | 3.82 | 3.84 | 3.84 | -6.34% | 45,318,348 |
| 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 |
| Oct 8, 2025 | 3.45 | 3.49 | 3.35 | 3.40 | 3.40 | -1.73% | 50,826,254 |
| Oct 7, 2025 | 3.43 | 3.49 | 3.36 | 3.46 | 3.46 | 0.87% | 45,917,004 |
| Oct 6, 2025 | 3.45 | 3.52 | 3.37 | 3.43 | 3.43 | 1.78% | 55,098,464 |
| Oct 3, 2025 | 3.30 | 3.42 | 3.30 | 3.37 | 3.37 | 2.12% | 46,829,279 |
| Oct 2, 2025 | 3.23 | 3.34 | 3.22 | 3.30 | 3.30 | 2.17% | 45,261,601 |
| Oct 1, 2025 | 3.14 | 3.24 | 3.11 | 3.23 | 3.23 | 3.53% | 43,004,552 |
| Sep 30, 2025 | 3.05 | 3.14 | 3.03 | 3.12 | 3.12 | 0.32% | 54,976,346 |
| Sep 29, 2025 | 3.16 | 3.17 | 3.09 | 3.11 | 3.11 | -2.51% | 59,647,587 |
| Sep 26, 2025 | 3.17 | 3.24 | 3.14 | 3.19 | 3.19 | 0.95% | 71,885,000 |
| Sep 25, 2025 | 3.06 | 3.20 | 3.06 | 3.16 | 3.16 | -13.19% | 201,890,793 |
| Sep 24, 2025 | 3.65 | 3.79 | 3.62 | 3.64 | 3.64 | 2.82% | 39,731,181 |
| Sep 23, 2025 | 3.45 | 3.81 | 3.44 | 3.54 | 3.54 | 4.42% | 56,810,521 |
| Sep 22, 2025 | 3.32 | 3.45 | 3.27 | 3.39 | 3.39 | 2.11% | 28,119,537 |
| Sep 19, 2025 | 3.47 | 3.49 | 3.28 | 3.32 | 3.32 | -4.05% | 43,977,570 |