Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
3.100
-0.070 (-2.21%)
At close: Aug 28, 2025, 4:00 PM
3.080
-0.020 (-0.65%)
After-hours: Aug 28, 2025, 4:31 PM EDT
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.20 | 3.20 | 3.07 | 3.10 | - | -2.21% | 24,401,259 |
| 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 |
| Jul 17, 2025 | 2.53 | 2.64 | 2.53 | 2.60 | 2.60 | 1.96% | 43,250,886 |
| Jul 16, 2025 | 2.61 | 2.64 | 2.55 | 2.55 | 2.55 | -3.41% | 28,792,293 |
| Jul 15, 2025 | 2.72 | 2.75 | 2.62 | 2.64 | 2.64 | -3.65% | 32,547,790 |
| Jul 14, 2025 | 2.82 | 2.83 | 2.71 | 2.74 | 2.74 | -3.86% | 44,986,794 |
| Jul 11, 2025 | 2.86 | 2.90 | 2.80 | 2.85 | 2.85 | -1.38% | 27,524,249 |
| Jul 10, 2025 | 2.81 | 2.93 | 2.78 | 2.89 | 2.89 | 1.05% | 33,571,556 |
| Jul 9, 2025 | 2.96 | 2.98 | 2.79 | 2.86 | 2.86 | -2.39% | 32,288,634 |
| Jul 8, 2025 | 2.71 | 2.96 | 2.67 | 2.93 | 2.93 | 8.12% | 49,884,759 |
| Jul 7, 2025 | 2.72 | 2.84 | 2.64 | 2.71 | 2.71 | -2.17% | 41,252,822 |
| Jul 3, 2025 | 2.80 | 2.80 | 2.72 | 2.77 | 2.77 | -1.07% | 15,821,360 |
| Jul 2, 2025 | 2.70 | 2.81 | 2.62 | 2.80 | 2.80 | 5.26% | 32,847,859 |
| Jul 1, 2025 | 2.56 | 2.72 | 2.51 | 2.66 | 2.66 | 2.70% | 34,059,319 |
| Jun 30, 2025 | 2.56 | 2.63 | 2.56 | 2.59 | 2.59 | 0.39% | 29,792,392 |
| Jun 27, 2025 | 2.63 | 2.66 | 2.57 | 2.58 | 2.58 | -1.90% | 31,680,238 |
| Jun 26, 2025 | 2.68 | 2.73 | 2.62 | 2.63 | 2.63 | -0.38% | 33,060,284 |
| Jun 25, 2025 | 2.68 | 2.71 | 2.62 | 2.64 | 2.64 | -2.22% | 40,821,406 |
| Jun 24, 2025 | 2.71 | 2.82 | 2.69 | 2.70 | 2.70 | -2.88% | 41,374,424 |
| Jun 23, 2025 | 2.93 | 2.95 | 2.77 | 2.78 | 2.78 | -4.47% | 56,709,221 |
| Jun 20, 2025 | 3.05 | 3.07 | 2.89 | 2.91 | 2.91 | -5.83% | 61,339,593 |
| Jun 18, 2025 | 3.22 | 3.25 | 3.08 | 3.09 | 3.09 | -3.74% | 54,208,821 |