Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
3.260
+0.030 (0.93%)
At close: Oct 17, 2025, 4:00 PM EDT
3.251
-0.009 (-0.27%)
After-hours: Oct 17, 2025, 7:55 PM EDT
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.21 | 3.26 | 3.14 | 3.26 | 3.26 | 0.93% | 50,195,899 |
| 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 |
| 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 |