RIG - Transocean Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20204.23004.25004.09004.16004.160019,708,636
Feb 20, 20204.35004.46004.25004.30004.300017,892,900
Feb 19, 20204.43004.46004.23004.32004.320018,777,000
Feb 18, 20204.41004.47004.21004.41004.410025,104,700
Feb 14, 20204.70004.74004.40004.52004.520018,089,000
Feb 13, 20204.64004.71004.55004.66004.660012,768,300
Feb 12, 20204.60004.82004.58004.67004.670018,917,000
Feb 11, 20204.66004.68004.46004.48004.480018,231,400
Feb 10, 20204.68004.72004.46004.50004.500016,809,400
Feb 07, 20204.71004.83004.65004.75004.750011,993,800
Feb 06, 20205.20005.22004.80004.83004.830017,118,700
Feb 05, 20205.02005.24005.00005.20005.200023,107,700
Feb 04, 20204.88005.01004.77004.81004.810017,514,800
Feb 03, 20204.54004.75004.49004.65004.650015,791,100
Jan 31, 20204.63004.68004.47004.56004.560016,582,700
Jan 30, 20204.61004.75004.53004.74004.740014,903,200
Jan 29, 20204.85004.92004.73004.73004.730015,579,800
Jan 28, 20204.70004.89004.63004.77004.770019,677,700
Jan 27, 20204.84004.93004.60004.62004.620026,125,100
Jan 24, 20205.21005.24004.97005.10005.100020,599,000
Jan 23, 20205.40005.45005.18005.24005.240022,488,700
Jan 22, 20205.72005.72005.54005.57005.570012,936,800
Jan 21, 20205.90005.91005.73005.73005.730016,909,200
Jan 17, 20206.22006.23005.93005.97005.970017,614,200
Jan 16, 20206.26006.39006.13006.15006.150014,469,900
Jan 15, 20206.19006.29006.12006.18006.180011,255,200
Jan 14, 20206.17006.40006.14006.28006.280013,075,100
Jan 13, 20206.23006.26006.02006.24006.240011,222,200
Jan 10, 20206.41006.43006.19006.23006.230010,008,500
Jan 09, 20206.41006.50006.18006.41006.410015,300,400
Jan 08, 20206.87006.87006.35006.42006.420024,622,900
Jan 07, 20207.15007.17006.72006.89006.890019,777,400
Jan 06, 20207.15007.18007.00007.17007.170013,913,200
Jan 03, 20207.10007.28006.96007.04007.040022,448,200
Jan 02, 20206.98007.00006.76006.93006.930012,965,900
Dec 31, 20196.75006.94006.67006.88006.880012,914,200
Dec 30, 20196.64007.09006.63006.80006.800022,465,400
Dec 27, 20196.58006.71006.53006.57006.570012,130,100
Dec 26, 20196.61006.74006.53006.60006.600011,756,600
Dec 24, 20196.51006.78006.51006.55006.550011,729,700
Dec 23, 20195.91006.56005.91006.54006.540020,572,800
Dec 20, 20196.10006.15005.84005.89005.890019,266,100
Dec 19, 20196.05006.21006.04006.11006.110012,522,300
Dec 18, 20196.02006.13005.94006.04006.040015,152,700
Dec 17, 20196.08006.18006.00006.05006.050016,733,700
Dec 16, 20196.11006.31006.02006.03006.030018,583,400
Dec 13, 20195.99006.21005.92006.09006.090023,280,600
Dec 12, 20195.64006.02005.61005.94005.940014,273,400
Dec 11, 20195.68005.77005.56005.65005.650010,466,900
Dec 10, 20195.72005.79005.57005.65005.650012,495,300
Dec 09, 20195.60005.85005.57005.71005.710012,709,400
Dec 06, 20195.34005.78005.32005.63005.630022,744,200
Dec 05, 20195.56005.56005.28005.32005.320016,483,300
Dec 04, 20194.98005.53004.96005.36005.360022,488,100
Dec 03, 20194.80005.00004.77004.86004.860010,442,300
Dec 02, 20195.01005.10004.85004.92004.920012,049,500
Nov 29, 20194.91005.02004.89004.98004.98005,999,100
Nov 27, 20194.86005.05004.80005.02005.020012,393,500
Nov 26, 20195.05005.19004.81004.83004.830015,144,100
Nov 25, 20194.68005.04004.64005.03005.030015,075,100
Nov 22, 20194.60004.79004.59004.74004.740014,011,900
Nov 21, 20194.50004.59004.17004.59004.590019,832,400
Nov 20, 20194.60004.77004.43004.46004.460023,425,800
Nov 19, 20194.75004.80004.59004.66004.660011,592,600
Nov 18, 20194.80004.86004.72004.82004.820013,344,700
Nov 15, 20194.74004.93004.72004.86004.860013,322,600
Nov 14, 20194.81004.99004.69004.71004.710013,025,800
Nov 13, 20194.87004.93004.70004.85004.850017,401,100
Nov 12, 20195.22005.26004.92004.95004.950017,712,000
Nov 11, 20195.25005.34005.13005.22005.220013,809,600
Nov 08, 20195.32005.40005.23005.39005.390013,777,400
Nov 07, 20195.47005.60005.37005.41005.410015,046,500
Nov 06, 20195.50005.69005.31005.35005.350019,775,100
Nov 05, 20195.64005.71005.51005.57005.570016,070,600
Nov 04, 20195.30005.67005.28005.59005.590024,903,700
Nov 01, 20194.82005.17004.73005.14005.140020,740,400
Oct 31, 20194.85004.98004.65004.75004.750017,259,600
Oct 30, 20195.17005.28004.81004.89004.890021,267,500
Oct 29, 20194.72005.40004.51005.11005.110032,319,300
Oct 28, 20194.82004.87004.64004.72004.720016,117,000
Oct 25, 20194.63004.74004.55004.70004.700011,062,500
Oct 24, 20194.90004.90004.56004.62004.620015,970,800
Oct 23, 20194.74004.96004.56004.85004.850015,612,500
Oct 22, 20194.63004.82004.45004.77004.770017,330,100
Oct 21, 20194.48004.65004.47004.58004.580013,578,100
Oct 18, 20194.70004.75004.50004.54004.540014,412,400
Oct 17, 20194.78004.81004.61004.67004.670014,943,900
Oct 16, 20194.70004.93004.60004.76004.760013,082,100
Oct 15, 20194.60004.92004.55004.72004.720022,800,000
Oct 14, 20194.45004.66004.32004.64004.640017,928,900
Oct 11, 20194.30004.64004.30004.57004.570020,096,400
Oct 10, 20194.17004.26004.13004.22004.220014,020,000
Oct 09, 20194.17004.22004.03004.12004.120018,066,500
Oct 08, 20194.05004.20004.02004.09004.090017,530,700
Oct 07, 20194.27004.42004.15004.17004.170016,505,500
Oct 04, 20194.25004.37004.11004.24004.240017,444,100
Oct 03, 20194.13004.26003.98004.24004.240021,746,600
Oct 02, 20194.26004.40004.12004.15004.150021,399,700
Oct 01, 20194.48004.59004.16004.28004.280022,097,000
Sep 30, 20194.51004.51004.36004.47004.470018,212,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...