Mail

RIG - Transocean Ltd.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 21, 2020	4.2300	4.2500	4.0900	4.1600	4.1600	19,708,636
Feb 20, 2020	4.3500	4.4600	4.2500	4.3000	4.3000	17,892,900
Feb 19, 2020	4.4300	4.4600	4.2300	4.3200	4.3200	18,777,000
Feb 18, 2020	4.4100	4.4700	4.2100	4.4100	4.4100	25,104,700
Feb 14, 2020	4.7000	4.7400	4.4000	4.5200	4.5200	18,089,000
Feb 13, 2020	4.6400	4.7100	4.5500	4.6600	4.6600	12,768,300
Feb 12, 2020	4.6000	4.8200	4.5800	4.6700	4.6700	18,917,000
Feb 11, 2020	4.6600	4.6800	4.4600	4.4800	4.4800	18,231,400
Feb 10, 2020	4.6800	4.7200	4.4600	4.5000	4.5000	16,809,400
Feb 07, 2020	4.7100	4.8300	4.6500	4.7500	4.7500	11,993,800
Feb 06, 2020	5.2000	5.2200	4.8000	4.8300	4.8300	17,118,700
Feb 05, 2020	5.0200	5.2400	5.0000	5.2000	5.2000	23,107,700
Feb 04, 2020	4.8800	5.0100	4.7700	4.8100	4.8100	17,514,800
Feb 03, 2020	4.5400	4.7500	4.4900	4.6500	4.6500	15,791,100
Jan 31, 2020	4.6300	4.6800	4.4700	4.5600	4.5600	16,582,700
Jan 30, 2020	4.6100	4.7500	4.5300	4.7400	4.7400	14,903,200
Jan 29, 2020	4.8500	4.9200	4.7300	4.7300	4.7300	15,579,800
Jan 28, 2020	4.7000	4.8900	4.6300	4.7700	4.7700	19,677,700
Jan 27, 2020	4.8400	4.9300	4.6000	4.6200	4.6200	26,125,100
Jan 24, 2020	5.2100	5.2400	4.9700	5.1000	5.1000	20,599,000
Jan 23, 2020	5.4000	5.4500	5.1800	5.2400	5.2400	22,488,700
Jan 22, 2020	5.7200	5.7200	5.5400	5.5700	5.5700	12,936,800
Jan 21, 2020	5.9000	5.9100	5.7300	5.7300	5.7300	16,909,200
Jan 17, 2020	6.2200	6.2300	5.9300	5.9700	5.9700	17,614,200
Jan 16, 2020	6.2600	6.3900	6.1300	6.1500	6.1500	14,469,900
Jan 15, 2020	6.1900	6.2900	6.1200	6.1800	6.1800	11,255,200
Jan 14, 2020	6.1700	6.4000	6.1400	6.2800	6.2800	13,075,100
Jan 13, 2020	6.2300	6.2600	6.0200	6.2400	6.2400	11,222,200
Jan 10, 2020	6.4100	6.4300	6.1900	6.2300	6.2300	10,008,500
Jan 09, 2020	6.4100	6.5000	6.1800	6.4100	6.4100	15,300,400
Jan 08, 2020	6.8700	6.8700	6.3500	6.4200	6.4200	24,622,900
Jan 07, 2020	7.1500	7.1700	6.7200	6.8900	6.8900	19,777,400
Jan 06, 2020	7.1500	7.1800	7.0000	7.1700	7.1700	13,913,200
Jan 03, 2020	7.1000	7.2800	6.9600	7.0400	7.0400	22,448,200
Jan 02, 2020	6.9800	7.0000	6.7600	6.9300	6.9300	12,965,900
Dec 31, 2019	6.7500	6.9400	6.6700	6.8800	6.8800	12,914,200
Dec 30, 2019	6.6400	7.0900	6.6300	6.8000	6.8000	22,465,400
Dec 27, 2019	6.5800	6.7100	6.5300	6.5700	6.5700	12,130,100
Dec 26, 2019	6.6100	6.7400	6.5300	6.6000	6.6000	11,756,600
Dec 24, 2019	6.5100	6.7800	6.5100	6.5500	6.5500	11,729,700
Dec 23, 2019	5.9100	6.5600	5.9100	6.5400	6.5400	20,572,800
Dec 20, 2019	6.1000	6.1500	5.8400	5.8900	5.8900	19,266,100
Dec 19, 2019	6.0500	6.2100	6.0400	6.1100	6.1100	12,522,300
Dec 18, 2019	6.0200	6.1300	5.9400	6.0400	6.0400	15,152,700
Dec 17, 2019	6.0800	6.1800	6.0000	6.0500	6.0500	16,733,700
Dec 16, 2019	6.1100	6.3100	6.0200	6.0300	6.0300	18,583,400
Dec 13, 2019	5.9900	6.2100	5.9200	6.0900	6.0900	23,280,600
Dec 12, 2019	5.6400	6.0200	5.6100	5.9400	5.9400	14,273,400
Dec 11, 2019	5.6800	5.7700	5.5600	5.6500	5.6500	10,466,900
Dec 10, 2019	5.7200	5.7900	5.5700	5.6500	5.6500	12,495,300
Dec 09, 2019	5.6000	5.8500	5.5700	5.7100	5.7100	12,709,400
Dec 06, 2019	5.3400	5.7800	5.3200	5.6300	5.6300	22,744,200
Dec 05, 2019	5.5600	5.5600	5.2800	5.3200	5.3200	16,483,300
Dec 04, 2019	4.9800	5.5300	4.9600	5.3600	5.3600	22,488,100
Dec 03, 2019	4.8000	5.0000	4.7700	4.8600	4.8600	10,442,300
Dec 02, 2019	5.0100	5.1000	4.8500	4.9200	4.9200	12,049,500
Nov 29, 2019	4.9100	5.0200	4.8900	4.9800	4.9800	5,999,100
Nov 27, 2019	4.8600	5.0500	4.8000	5.0200	5.0200	12,393,500
Nov 26, 2019	5.0500	5.1900	4.8100	4.8300	4.8300	15,144,100
Nov 25, 2019	4.6800	5.0400	4.6400	5.0300	5.0300	15,075,100
Nov 22, 2019	4.6000	4.7900	4.5900	4.7400	4.7400	14,011,900
Nov 21, 2019	4.5000	4.5900	4.1700	4.5900	4.5900	19,832,400
Nov 20, 2019	4.6000	4.7700	4.4300	4.4600	4.4600	23,425,800
Nov 19, 2019	4.7500	4.8000	4.5900	4.6600	4.6600	11,592,600
Nov 18, 2019	4.8000	4.8600	4.7200	4.8200	4.8200	13,344,700
Nov 15, 2019	4.7400	4.9300	4.7200	4.8600	4.8600	13,322,600
Nov 14, 2019	4.8100	4.9900	4.6900	4.7100	4.7100	13,025,800
Nov 13, 2019	4.8700	4.9300	4.7000	4.8500	4.8500	17,401,100
Nov 12, 2019	5.2200	5.2600	4.9200	4.9500	4.9500	17,712,000
Nov 11, 2019	5.2500	5.3400	5.1300	5.2200	5.2200	13,809,600
Nov 08, 2019	5.3200	5.4000	5.2300	5.3900	5.3900	13,777,400
Nov 07, 2019	5.4700	5.6000	5.3700	5.4100	5.4100	15,046,500
Nov 06, 2019	5.5000	5.6900	5.3100	5.3500	5.3500	19,775,100
Nov 05, 2019	5.6400	5.7100	5.5100	5.5700	5.5700	16,070,600
Nov 04, 2019	5.3000	5.6700	5.2800	5.5900	5.5900	24,903,700
Nov 01, 2019	4.8200	5.1700	4.7300	5.1400	5.1400	20,740,400
Oct 31, 2019	4.8500	4.9800	4.6500	4.7500	4.7500	17,259,600
Oct 30, 2019	5.1700	5.2800	4.8100	4.8900	4.8900	21,267,500
Oct 29, 2019	4.7200	5.4000	4.5100	5.1100	5.1100	32,319,300
Oct 28, 2019	4.8200	4.8700	4.6400	4.7200	4.7200	16,117,000
Oct 25, 2019	4.6300	4.7400	4.5500	4.7000	4.7000	11,062,500
Oct 24, 2019	4.9000	4.9000	4.5600	4.6200	4.6200	15,970,800
Oct 23, 2019	4.7400	4.9600	4.5600	4.8500	4.8500	15,612,500
Oct 22, 2019	4.6300	4.8200	4.4500	4.7700	4.7700	17,330,100
Oct 21, 2019	4.4800	4.6500	4.4700	4.5800	4.5800	13,578,100
Oct 18, 2019	4.7000	4.7500	4.5000	4.5400	4.5400	14,412,400
Oct 17, 2019	4.7800	4.8100	4.6100	4.6700	4.6700	14,943,900
Oct 16, 2019	4.7000	4.9300	4.6000	4.7600	4.7600	13,082,100
Oct 15, 2019	4.6000	4.9200	4.5500	4.7200	4.7200	22,800,000
Oct 14, 2019	4.4500	4.6600	4.3200	4.6400	4.6400	17,928,900
Oct 11, 2019	4.3000	4.6400	4.3000	4.5700	4.5700	20,096,400
Oct 10, 2019	4.1700	4.2600	4.1300	4.2200	4.2200	14,020,000
Oct 09, 2019	4.1700	4.2200	4.0300	4.1200	4.1200	18,066,500
Oct 08, 2019	4.0500	4.2000	4.0200	4.0900	4.0900	17,530,700
Oct 07, 2019	4.2700	4.4200	4.1500	4.1700	4.1700	16,505,500
Oct 04, 2019	4.2500	4.3700	4.1100	4.2400	4.2400	17,444,100
Oct 03, 2019	4.1300	4.2600	3.9800	4.2400	4.2400	21,746,600
Oct 02, 2019	4.2600	4.4000	4.1200	4.1500	4.1500	21,399,700
Oct 01, 2019	4.4800	4.5900	4.1600	4.2800	4.2800	22,097,000
Sep 30, 2019	4.5100	4.5100	4.3600	4.4700	4.4700	18,212,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...