Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
3.530
-0.020 (-0.56%)
At close: Dec 20, 2024, 4:00 PM
3.550
+0.020 (0.57%)
After-hours: Dec 20, 2024, 7:56 PM EST
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.53 | 3.62 | 3.48 | 3.53 | 3.53 | -0.56% | 30,867,512 |
| Dec 19, 2024 | 3.67 | 3.73 | 3.53 | 3.55 | 3.55 | -1.93% | 29,562,100 |
| 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% | 18,307,900 |
| Dec 12, 2024 | 4.04 | 4.06 | 3.91 | 3.94 | 3.94 | -3.67% | 18,041,000 |
| Dec 11, 2024 | 4.02 | 4.14 | 3.93 | 4.09 | 4.09 | 2.76% | 24,186,200 |
| 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 | - | 31,410,500 |
| Dec 6, 2024 | 4.19 | 4.19 | 4.00 | 4.02 | 4.02 | -3.60% | 22,277,500 |
| Dec 5, 2024 | 4.28 | 4.41 | 4.17 | 4.17 | 4.17 | -2.11% | 16,872,600 |
| 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% | 11,576,000 |
| 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 | 4.51 | 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% | 17,982,400 |
| Nov 21, 2024 | 4.24 | 4.39 | 4.22 | 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% | 14,137,400 |
| 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% | 16,780,800 |
| Nov 14, 2024 | 4.30 | 4.47 | 4.26 | 4.46 | 4.46 | 5.19% | 18,306,800 |
| 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% | 21,564,500 |
| Nov 11, 2024 | 4.46 | 4.57 | 4.42 | 4.50 | 4.50 | 0.67% | 22,198,200 |
| Nov 8, 2024 | 4.54 | 4.54 | 4.38 | 4.47 | 4.47 | -2.19% | 20,598,500 |
| Nov 7, 2024 | 4.66 | 4.68 | 4.50 | 4.57 | 4.57 | -2.14% | 21,351,700 |
| 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% | 27,832,400 |
| 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% | 18,637,700 |
| Oct 25, 2024 | 4.18 | 4.19 | 4.09 | 4.14 | 4.14 | 0.98% | 18,418,700 |
| Oct 24, 2024 | 4.19 | 4.22 | 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% | 14,118,800 |
| Oct 22, 2024 | 4.28 | 4.30 | 4.18 | 4.25 | 4.25 | -0.23% | 10,746,400 |
| 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% | 21,208,100 |
| Oct 14, 2024 | 4.19 | 4.25 | 4.12 | 4.24 | 4.24 | -1.40% | 12,964,200 |
| Oct 11, 2024 | 4.21 | 4.31 | 4.18 | 4.30 | 4.30 | 1.18% | 8,253,500 |
| Oct 10, 2024 | 4.32 | 4.37 | 4.22 | 4.25 | 4.25 | -0.93% | 15,675,400 |
| 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% | 18,458,400 |
| 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% | 17,173,600 |
| 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% | 24,627,400 |
| Sep 25, 2024 | 4.54 | 4.57 | 4.39 | 4.42 | 4.42 | -3.28% | 13,421,000 |
| Sep 24, 2024 | 4.67 | 4.71 | 4.55 | 4.57 | 4.57 | 0.44% | 16,871,300 |
| Sep 23, 2024 | 4.54 | 4.64 | 4.48 | 4.55 | 4.55 | 0.22% | 16,950,200 |
| 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 | 4.21 | 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% | 21,105,100 |
| Sep 11, 2024 | 4.03 | 4.14 | 3.86 | 4.06 | 4.06 | 3.57% | 37,491,500 |
| 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% | 18,863,700 |
| Sep 6, 2024 | 4.14 | 4.28 | 4.11 | 4.12 | 4.12 | -1.20% | 19,953,200 |
| 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% | 24,197,400 |
| 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 | - | 14,876,700 |
| Aug 29, 2024 | 4.79 | 4.87 | 4.72 | 4.74 | 4.74 | 0.42% | 14,617,300 |
| Aug 28, 2024 | 4.83 | 4.84 | 4.71 | 4.72 | 4.72 | -4.26% | 17,161,800 |
| Aug 27, 2024 | 4.96 | 5.01 | 4.89 | 4.93 | 4.93 | -0.80% | 12,139,900 |
| Aug 26, 2024 | 5.08 | 5.11 | 4.96 | 4.97 | 4.97 | - | 14,735,400 |
| Aug 23, 2024 | 4.77 | 5.01 | 4.75 | 4.97 | 4.97 | 5.07% | 16,496,237 |
| Aug 22, 2024 | 4.92 | 4.97 | 4.72 | 4.73 | 4.73 | -4.06% | 17,212,400 |
| Aug 21, 2024 | 5.05 | 5.09 | 4.92 | 4.93 | 4.93 | -1.00% | 21,266,700 |
| Aug 20, 2024 | 5.19 | 5.20 | 4.95 | 4.98 | 4.98 | -4.23% | 19,361,600 |
| 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% | 12,466,800 |
| Aug 15, 2024 | 5.15 | 5.26 | 5.13 | 5.23 | 5.23 | 3.56% | 18,227,200 |
| Aug 14, 2024 | 5.19 | 5.22 | 5.04 | 5.05 | 5.05 | -1.94% | 17,312,900 |
| Aug 13, 2024 | 5.21 | 5.22 | 5.10 | 5.15 | 5.15 | -1.15% | 17,683,500 |
| 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% | 14,388,800 |
| Aug 7, 2024 | 5.23 | 5.31 | 5.00 | 5.03 | 5.03 | -0.40% | 16,662,500 |
| 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% | 30,475,800 |
| 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 |