Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
5.72
+0.46 (8.75%)
At close: Aug 10, 2026, 4:00 PM EDT
5.72
0.00 (0.01%)
After-hours: Aug 10, 2026, 7:59 PM EDT
Transocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 5.19 | 5.25 | 5.09 | 5.15 | 5.15 | -3.20% | 28,451,315 |
| Jul 31, 2026 | 5.14 | 5.34 | 5.09 | 5.32 | 5.32 | 4.72% | 62,752,356 |
| Jul 30, 2026 | 5.00 | 5.09 | 4.91 | 5.08 | 5.08 | 2.63% | 52,895,669 |
| Jul 29, 2026 | 5.09 | 5.14 | 4.88 | 4.95 | 4.95 | -0.80% | 51,010,209 |
| Jul 28, 2026 | 5.21 | 5.24 | 4.98 | 4.99 | 4.99 | -5.49% | 46,356,189 |
| Jul 27, 2026 | 5.24 | 5.42 | 5.21 | 5.28 | 5.28 | -1.31% | 60,433,092 |
| Jul 24, 2026 | 5.34 | 5.42 | 5.31 | 5.35 | 5.35 | 0.56% | 49,409,250 |
| Jul 23, 2026 | 5.38 | 5.42 | 5.30 | 5.32 | 5.32 | 0.38% | 45,731,613 |
| Jul 22, 2026 | 5.35 | 5.38 | 5.25 | 5.30 | 5.30 | 1.15% | 42,522,556 |
| Jul 21, 2026 | 5.08 | 5.26 | 4.98 | 5.24 | 5.24 | 4.38% | 40,083,035 |
| Jul 20, 2026 | 5.09 | 5.23 | 5.00 | 5.02 | 5.02 | -2.33% | 26,650,841 |
| Jul 17, 2026 | 5.18 | 5.18 | 5.06 | 5.14 | 5.14 | 0.39% | 36,069,681 |
| Jul 16, 2026 | 5.19 | 5.22 | 5.10 | 5.12 | 5.12 | -1.54% | 31,432,819 |
| Jul 15, 2026 | 5.36 | 5.37 | 5.11 | 5.20 | 5.20 | -2.07% | 30,205,175 |
| Jul 14, 2026 | 5.47 | 5.51 | 5.25 | 5.31 | 5.31 | -1.12% | 37,279,807 |
| Jul 13, 2026 | 5.29 | 5.44 | 5.19 | 5.37 | 5.37 | 3.27% | 50,866,754 |
| Jul 10, 2026 | 5.18 | 5.25 | 5.12 | 5.20 | 5.20 | 1.17% | 42,534,157 |
| Jul 9, 2026 | 5.16 | 5.18 | 5.05 | 5.14 | 5.14 | -1.72% | 35,155,328 |
| Jul 8, 2026 | 5.17 | 5.29 | 5.11 | 5.23 | 5.23 | 4.18% | 42,543,486 |
| Jul 7, 2026 | 5.01 | 5.12 | 4.91 | 5.02 | 5.02 | 1.83% | 33,898,242 |
| Jul 6, 2026 | 5.01 | 5.14 | 4.93 | 4.93 | 4.93 | -2.57% | 21,955,514 |
| Jul 2, 2026 | 4.95 | 5.11 | 4.93 | 5.06 | 5.06 | 3.90% | 26,447,646 |
| Jul 1, 2026 | 4.87 | 5.00 | 4.80 | 4.87 | 4.87 | -0.41% | 59,946,870 |
| Jun 30, 2026 | 5.06 | 5.18 | 4.88 | 4.89 | 4.89 | -2.98% | 60,368,762 |
| Jun 29, 2026 | 5.12 | 5.19 | 5.02 | 5.04 | 5.04 | -1.37% | 36,369,064 |
| Jun 26, 2026 | 5.15 | 5.22 | 5.04 | 5.11 | 5.11 | -1.92% | 47,723,531 |
| Jun 25, 2026 | 5.05 | 5.22 | 4.99 | 5.21 | 5.21 | 3.37% | 31,855,510 |
| Jun 24, 2026 | 5.20 | 5.20 | 5.02 | 5.04 | 5.04 | -4.73% | 42,277,721 |
| Jun 23, 2026 | 5.33 | 5.41 | 5.28 | 5.29 | 5.29 | -2.22% | 23,123,804 |
| Jun 22, 2026 | 5.38 | 5.41 | 5.23 | 5.41 | 5.41 | 1.88% | 30,855,288 |
| Jun 18, 2026 | 5.55 | 5.57 | 5.14 | 5.31 | 5.31 | -4.84% | 65,044,837 |
| Jun 17, 2026 | 5.57 | 5.64 | 5.55 | 5.58 | 5.58 | -0.18% | 26,163,925 |
| Jun 16, 2026 | 5.77 | 5.80 | 5.57 | 5.59 | 5.59 | -4.12% | 29,033,090 |
| Jun 15, 2026 | 5.87 | 5.96 | 5.80 | 5.83 | 5.83 | -3.48% | 33,172,313 |
| Jun 12, 2026 | 6.06 | 6.12 | 6.00 | 6.04 | 6.04 | 0.17% | 17,972,625 |
| Jun 11, 2026 | 6.05 | 6.17 | 5.92 | 6.03 | 6.03 | 0.33% | 26,115,188 |
| Jun 10, 2026 | 5.96 | 6.12 | 5.90 | 6.01 | 6.01 | 2.39% | 23,327,268 |
| Jun 9, 2026 | 6.15 | 6.20 | 5.81 | 5.87 | 5.87 | -4.86% | 24,117,278 |
| Jun 8, 2026 | 6.04 | 6.22 | 6.04 | 6.17 | 6.17 | 3.70% | 19,382,899 |
| Jun 5, 2026 | 6.20 | 6.21 | 5.90 | 5.95 | 5.95 | -4.80% | 24,193,225 |
| Jun 4, 2026 | 6.10 | 6.29 | 6.06 | 6.25 | 6.25 | 1.13% | 22,272,706 |
| Jun 3, 2026 | 6.31 | 6.36 | 6.05 | 6.18 | 6.18 | -1.12% | 35,983,586 |
| Jun 2, 2026 | 6.25 | 6.43 | 6.24 | 6.25 | 6.25 | - | 35,906,747 |
| Jun 1, 2026 | 6.27 | 6.39 | 6.22 | 6.25 | 6.25 | 0.97% | 31,327,287 |
| May 29, 2026 | 6.20 | 6.28 | 6.15 | 6.19 | 6.19 | -0.48% | 25,397,121 |