Skip to main content
Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
2.910
-0.180 (-5.83%)
At close: Jun 20, 2025, 4:00 PM
2.930
+0.020 (0.69%)
After-hours: Jun 20, 2025, 7:58 PM EDT

Transocean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20253.053.072.892.912.91-5.83%61,316,491
Jun 18, 20253.223.253.083.093.09-3.74%54,208,821
Jun 17, 20253.253.283.193.213.21-0.62%42,998,828
Jun 16, 20253.293.303.183.233.23-2.71%48,575,069
Jun 13, 20253.353.373.203.323.323.43%66,548,549
Jun 12, 20253.123.223.093.213.210.31%50,780,282
Jun 11, 20253.123.213.073.203.203.90%47,921,962
Jun 10, 20252.903.112.883.083.087.32%57,229,040
Jun 9, 20252.812.922.792.872.873.99%38,691,214
Jun 6, 20252.772.832.732.762.762.60%51,477,132
Jun 5, 20252.682.752.632.692.691.89%63,197,119
Jun 4, 20252.732.782.622.642.64-2.94%46,775,625
Jun 3, 20252.522.782.472.722.726.67%61,244,059
Jun 2, 20252.552.652.512.552.552.41%37,722,482
May 30, 20252.572.582.472.492.49-4.23%34,186,459
May 29, 20252.582.652.552.602.601.17%32,435,097
May 28, 20252.652.662.522.572.57-1.53%31,626,325
May 27, 20252.512.622.472.612.614.82%31,167,117
May 23, 20252.342.512.342.492.493.32%32,936,669
May 22, 20252.432.442.342.412.41-2.03%32,611,877
May 21, 20252.542.592.452.462.46-3.53%35,114,868
May 20, 20252.602.602.532.552.55-1.54%23,807,014
May 19, 20252.522.592.512.592.59-0.77%43,386,849
May 16, 20252.672.702.602.612.61-1.88%35,291,822
May 15, 20252.682.712.602.662.66-4.32%39,824,761
May 14, 20252.742.822.692.782.781.83%40,525,907
May 13, 20252.842.862.732.732.73-1.44%34,300,602
May 12, 20252.842.882.722.772.776.13%49,878,310
May 9, 20252.582.652.542.612.614.40%38,194,086
May 8, 20252.382.552.362.502.508.70%44,972,831
May 7, 20252.382.392.272.302.30-2.95%42,436,601
May 6, 20252.332.452.292.372.373.04%47,091,642
May 5, 20252.322.392.302.302.30-2.95%35,811,542
May 2, 20252.372.412.332.372.371.28%33,093,445
May 1, 20252.162.352.152.342.349.86%50,432,696
Apr 30, 20252.172.222.112.132.13-3.18%48,716,516
Apr 29, 20252.302.302.132.202.20-4.76%50,547,775
Apr 28, 20252.292.382.262.312.31-0.86%30,270,680
Apr 25, 20252.232.342.202.332.331.75%25,427,748
Apr 24, 20252.202.322.192.292.295.53%34,255,045
Apr 23, 20252.222.282.132.172.171.40%43,676,620
Apr 22, 20252.162.182.092.142.140.47%30,727,979
Apr 21, 20252.202.232.082.132.13-6.58%31,849,354
Apr 17, 20252.172.312.162.282.285.56%44,839,882
Apr 16, 20252.212.282.132.162.16-1.37%47,605,325
Apr 15, 20252.202.242.172.192.19-1.35%34,753,049
Apr 14, 20252.292.302.182.222.22-1.77%38,764,317
Apr 11, 20252.162.302.152.262.264.15%53,522,415
Apr 10, 20252.272.292.112.172.17-9.96%42,607,873
Apr 9, 20252.152.442.032.412.4110.05%94,152,707