Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
3.190
+0.030 (0.95%)
At close: Sep 26, 2025, 4:00 PM EDT
3.180
-0.010 (-0.31%)
After-hours: Sep 26, 2025, 7:57 PM EDT
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.17 | 3.24 | 3.14 | 3.19 | 3.19 | 0.95% | 71,812,570 |
| 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 |
| Sep 18, 2025 | 3.45 | 3.49 | 3.36 | 3.46 | 3.46 | 1.76% | 26,327,288 |
| Sep 17, 2025 | 3.45 | 3.57 | 3.38 | 3.40 | 3.40 | -2.02% | 32,565,576 |
| Sep 16, 2025 | 3.36 | 3.48 | 3.33 | 3.47 | 3.47 | 4.83% | 27,109,852 |
| Sep 15, 2025 | 3.35 | 3.44 | 3.30 | 3.31 | 3.31 | 0.30% | 38,605,486 |
| Sep 12, 2025 | 3.28 | 3.33 | 3.24 | 3.30 | 3.30 | 1.23% | 25,775,812 |
| Sep 11, 2025 | 3.20 | 3.27 | 3.20 | 3.26 | 3.26 | 0.62% | 19,440,909 |
| Sep 10, 2025 | 3.15 | 3.25 | 3.12 | 3.24 | 3.24 | 3.18% | 24,291,156 |
| Sep 9, 2025 | 3.18 | 3.24 | 3.12 | 3.14 | 3.14 | -0.63% | 18,648,177 |
| Sep 8, 2025 | 3.11 | 3.22 | 3.02 | 3.16 | 3.16 | 2.93% | 28,133,155 |
| Sep 5, 2025 | 3.07 | 3.14 | 3.03 | 3.07 | 3.07 | -0.97% | 20,104,307 |
| Sep 4, 2025 | 2.96 | 3.11 | 2.93 | 3.10 | 3.10 | 3.68% | 25,638,673 |
| Sep 3, 2025 | 3.02 | 3.08 | 2.96 | 2.99 | 2.99 | -2.29% | 24,003,016 |
| Sep 2, 2025 | 3.01 | 3.10 | 2.99 | 3.06 | 3.06 | 0.99% | 26,504,778 |
| Aug 29, 2025 | 3.09 | 3.12 | 3.02 | 3.03 | 3.03 | -2.26% | 24,473,195 |
| Aug 28, 2025 | 3.20 | 3.20 | 3.07 | 3.10 | 3.10 | -2.21% | 24,238,488 |
| Aug 27, 2025 | 3.02 | 3.21 | 3.02 | 3.17 | 3.17 | 4.28% | 28,351,545 |
| Aug 26, 2025 | 3.08 | 3.13 | 3.02 | 3.04 | 3.04 | -1.94% | 14,627,591 |
| Aug 25, 2025 | 3.08 | 3.13 | 3.05 | 3.10 | 3.10 | 1.97% | 19,229,312 |
| Aug 22, 2025 | 2.86 | 3.09 | 2.85 | 3.04 | 3.04 | 7.42% | 29,762,520 |
| Aug 21, 2025 | 2.78 | 2.86 | 2.76 | 2.83 | 2.83 | 1.07% | 15,638,936 |
| Aug 20, 2025 | 2.85 | 2.86 | 2.77 | 2.80 | 2.80 | -1.41% | 20,988,364 |
| Aug 19, 2025 | 2.95 | 2.99 | 2.82 | 2.84 | 2.84 | -3.73% | 13,790,362 |
| Aug 18, 2025 | 2.94 | 2.96 | 2.88 | 2.95 | 2.95 | - | 17,714,198 |
| Aug 15, 2025 | 3.02 | 3.02 | 2.94 | 2.95 | 2.95 | -1.99% | 14,576,197 |
| Aug 14, 2025 | 2.96 | 3.05 | 2.90 | 3.01 | 3.01 | - | 24,304,057 |
| Aug 13, 2025 | 2.96 | 3.02 | 2.91 | 3.01 | 3.01 | 2.38% | 19,485,663 |
| Aug 12, 2025 | 2.93 | 3.00 | 2.90 | 2.94 | 2.94 | 1.03% | 17,670,005 |
| Aug 11, 2025 | 3.10 | 3.13 | 2.90 | 2.91 | 2.91 | -6.13% | 20,806,660 |
| Aug 8, 2025 | 3.00 | 3.12 | 2.96 | 3.10 | 3.10 | 5.08% | 24,031,155 |
| Aug 7, 2025 | 3.10 | 3.13 | 2.91 | 2.95 | 2.95 | -2.64% | 23,248,908 |
| Aug 6, 2025 | 2.97 | 3.16 | 2.96 | 3.03 | 3.03 | 4.12% | 38,921,721 |
| Aug 5, 2025 | 2.86 | 2.94 | 2.77 | 2.91 | 2.91 | 3.56% | 29,165,709 |
| Aug 4, 2025 | 2.80 | 2.84 | 2.75 | 2.81 | 2.81 | -0.35% | 21,780,087 |
| Aug 1, 2025 | 2.85 | 2.85 | 2.72 | 2.82 | 2.82 | -3.42% | 28,499,218 |
| Jul 31, 2025 | 2.90 | 3.00 | 2.89 | 2.92 | 2.92 | -1.02% | 24,100,724 |
| Jul 30, 2025 | 3.02 | 3.03 | 2.88 | 2.95 | 2.95 | -2.96% | 25,105,729 |
| Jul 29, 2025 | 3.05 | 3.06 | 2.92 | 3.04 | 3.04 | -0.65% | 32,202,167 |
| Jul 28, 2025 | 3.03 | 3.08 | 3.00 | 3.06 | 3.06 | 2.00% | 24,326,316 |
| Jul 25, 2025 | 3.08 | 3.09 | 2.96 | 3.00 | 3.00 | -2.60% | 21,536,166 |
| Jul 24, 2025 | 3.06 | 3.14 | 3.02 | 3.08 | 3.08 | -0.32% | 30,821,507 |
| Jul 23, 2025 | 2.91 | 3.10 | 2.91 | 3.09 | 3.09 | 6.92% | 35,556,299 |
| Jul 22, 2025 | 2.63 | 2.91 | 2.63 | 2.89 | 2.89 | 9.47% | 37,316,750 |
| Jul 21, 2025 | 2.66 | 2.72 | 2.64 | 2.64 | 2.64 | 0.38% | 25,190,605 |
| Jul 18, 2025 | 2.65 | 2.67 | 2.59 | 2.63 | 2.63 | 1.15% | 25,233,243 |