Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
5.65
+0.05 (0.89%)
Oct 13, 2026, 11:22 AM EDT - Market open
Transocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 5.64 | 5.78 | 5.64 | 5.65 | 5.65 | 0.89% | 8,850,114 |
| Oct 12, 2026 | 5.62 | 5.70 | 5.50 | 5.60 | 5.60 | 1.63% | 23,556,804 |
| Oct 9, 2026 | 5.54 | 5.61 | 5.51 | 5.51 | 5.51 | -0.54% | 15,806,874 |
| Oct 8, 2026 | 5.50 | 5.61 | 5.46 | 5.54 | 5.54 | 2.78% | 30,563,016 |
| Oct 7, 2026 | 5.42 | 5.50 | 5.32 | 5.39 | 5.39 | -0.19% | 19,178,839 |
| Oct 6, 2026 | 5.45 | 5.50 | 5.32 | 5.40 | 5.40 | -2.00% | 26,467,594 |
| Oct 5, 2026 | 5.27 | 5.61 | 5.23 | 5.51 | 5.51 | 6.58% | 35,394,252 |
| Oct 2, 2026 | 5.19 | 5.22 | 5.12 | 5.17 | 5.17 | -1.34% | 27,912,601 |
| Oct 1, 2026 | 5.26 | 5.29 | 5.12 | 5.24 | 5.24 | - | 47,674,867 |
| Sep 30, 2026 | 5.28 | 5.34 | 5.22 | 5.24 | 5.24 | 0.58% | 22,876,900 |
| Sep 29, 2026 | 5.17 | 5.29 | 5.14 | 5.21 | 5.21 | -1.33% | 35,742,545 |
| Sep 28, 2026 | 5.41 | 5.45 | 5.28 | 5.28 | 5.28 | -1.86% | 38,284,428 |
| Sep 25, 2026 | 5.38 | 5.44 | 5.29 | 5.38 | 5.38 | -0.92% | 29,066,429 |
| Sep 24, 2026 | 5.52 | 5.58 | 5.42 | 5.43 | 5.43 | -0.73% | 40,547,776 |
| Sep 23, 2026 | 5.53 | 5.57 | 5.45 | 5.47 | 5.47 | -0.36% | 33,715,548 |
| Sep 22, 2026 | 5.36 | 5.53 | 5.35 | 5.49 | 5.49 | 0.73% | 53,575,668 |
| Sep 21, 2026 | 5.62 | 5.63 | 5.42 | 5.45 | 5.45 | -3.37% | 41,510,222 |
| Sep 18, 2026 | 5.71 | 5.75 | 5.62 | 5.64 | 5.64 | -0.35% | 40,789,725 |
| Sep 17, 2026 | 5.58 | 5.70 | 5.55 | 5.66 | 5.66 | 2.17% | 41,075,368 |
| Sep 16, 2026 | 5.87 | 5.95 | 5.47 | 5.54 | 5.54 | -6.73% | 52,721,414 |
| Sep 15, 2026 | 5.51 | 5.95 | 5.51 | 5.94 | 5.94 | 8.99% | 66,836,857 |
| Sep 14, 2026 | 5.72 | 5.72 | 5.44 | 5.45 | 5.45 | -3.88% | 41,987,100 |
| Sep 11, 2026 | 5.77 | 5.83 | 5.59 | 5.67 | 5.67 | -1.73% | 33,057,378 |
| Sep 10, 2026 | 5.84 | 5.86 | 5.66 | 5.77 | 5.77 | 1.05% | 42,269,138 |
| Sep 9, 2026 | 5.85 | 5.93 | 5.69 | 5.71 | 5.71 | -0.87% | 45,747,151 |
| Sep 8, 2026 | 5.92 | 6.02 | 5.76 | 5.76 | 5.76 | -1.54% | 40,739,676 |
| Sep 4, 2026 | 5.96 | 5.96 | 5.77 | 5.85 | 5.85 | -2.82% | 38,785,054 |
| Sep 3, 2026 | 6.27 | 6.27 | 6.01 | 6.02 | 6.02 | -3.22% | 40,698,191 |
| Sep 2, 2026 | 5.86 | 6.27 | 5.79 | 6.22 | 6.22 | 5.07% | 53,338,527 |
| Sep 1, 2026 | 5.90 | 5.99 | 5.80 | 5.92 | 5.92 | 1.89% | 36,338,443 |
| Aug 31, 2026 | 5.95 | 5.98 | 5.75 | 5.81 | 5.81 | 0.17% | 27,473,194 |
| Aug 28, 2026 | 5.74 | 5.86 | 5.68 | 5.80 | 5.80 | 1.05% | 34,820,684 |
| Aug 27, 2026 | 5.63 | 5.82 | 5.57 | 5.74 | 5.74 | 2.50% | 44,240,410 |
| Aug 26, 2026 | 5.68 | 5.74 | 5.58 | 5.60 | 5.60 | -2.61% | 23,265,436 |
| Aug 25, 2026 | 5.66 | 5.81 | 5.66 | 5.75 | 5.75 | -0.35% | 29,941,332 |
| Aug 24, 2026 | 5.82 | 5.85 | 5.66 | 5.77 | 5.77 | -2.53% | 36,928,395 |
| Aug 21, 2026 | 6.05 | 6.14 | 5.91 | 5.92 | 5.92 | -1.50% | 29,199,407 |
| Aug 20, 2026 | 5.99 | 6.06 | 5.93 | 6.01 | 6.01 | 2.91% | 36,199,297 |
| Aug 19, 2026 | 5.90 | 5.95 | 5.83 | 5.84 | 5.84 | 0.34% | 42,290,309 |
| Aug 18, 2026 | 5.95 | 5.99 | 5.79 | 5.82 | 5.82 | -0.85% | 38,555,133 |
| Aug 17, 2026 | 5.80 | 5.87 | 5.72 | 5.87 | 5.87 | 1.91% | 44,847,200 |
| Aug 14, 2026 | 5.76 | 5.98 | 5.75 | 5.76 | 5.76 | 0.70% | 46,217,405 |
| Aug 13, 2026 | 5.65 | 5.78 | 5.57 | 5.72 | 5.72 | 0.35% | 60,385,127 |
| Aug 12, 2026 | 5.75 | 5.79 | 5.65 | 5.70 | 5.70 | -1.89% | 45,085,611 |
| Aug 11, 2026 | 5.68 | 5.88 | 5.65 | 5.81 | 5.81 | 1.57% | 55,854,321 |
| Aug 10, 2026 | 5.36 | 5.76 | 5.36 | 5.72 | 5.72 | 8.75% | 58,879,583 |
| Aug 7, 2026 | 5.15 | 5.41 | 5.13 | 5.26 | 5.26 | 1.94% | 29,934,088 |
| Aug 6, 2026 | 5.44 | 5.49 | 5.15 | 5.16 | 5.16 | 0.39% | 47,612,551 |
| Aug 5, 2026 | 5.26 | 5.29 | 5.08 | 5.14 | 5.14 | -1.53% | 28,202,939 |
| Aug 4, 2026 | 5.05 | 5.29 | 5.05 | 5.22 | 5.22 | 1.36% | 37,402,166 |