Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
3.980
+0.080 (2.05%)
At close: Nov 7, 2025, 4:00 PM EST
3.960
-0.020 (-0.50%)
After-hours: Nov 7, 2025, 7:53 PM EST
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.89 | 3.99 | 3.79 | 3.98 | 3.98 | 2.05% | 38,743,437 |
| 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 | - | 41,828,377 |
| 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 |
| 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 |