Skip to main content
Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
2.490
-0.110 (-4.23%)
At close: May 30, 2025, 4:00 PM
2.500
+0.010 (0.40%)
After-hours: May 30, 2025, 7:59 PM EDT

Transocean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20252.512.552.112.192.19-7.59%77,259,484
Apr 7, 20252.062.521.972.372.379.22%68,043,402
Apr 4, 20252.512.592.112.172.17-20.22%77,363,033
Apr 3, 20252.882.982.702.722.72-13.92%43,128,735
Apr 2, 20253.233.263.113.163.16-4.82%62,341,027
Apr 1, 20253.203.383.193.323.324.73%43,521,806
Mar 31, 20253.103.203.063.173.17-0.94%31,514,306
Mar 28, 20253.263.283.143.203.20-3.03%17,922,022
Mar 27, 20253.243.323.153.303.302.48%33,526,989
Mar 26, 20253.143.303.143.223.222.55%27,850,691
Mar 25, 20253.273.293.103.143.14-2.79%39,574,928
Mar 24, 20253.223.263.173.233.231.25%20,378,091
Mar 21, 20253.193.233.123.193.19-1.54%40,861,275
Mar 20, 20253.133.263.093.243.242.86%31,898,823