RIG - Transocean Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201710.1010.2210.0410.1910.198,483,988
Dec 11, 20179.9110.059.909.989.986,531,600
Dec 08, 201710.1610.249.879.919.919,927,300
Dec 07, 201710.0810.2110.0110.0610.066,362,700
Dec 06, 201710.5110.5110.0210.1110.1112,791,500
Dec 05, 201710.5510.7310.4310.6610.666,964,100
Dec 04, 201710.7210.9610.5810.5910.5911,679,400
Dec 01, 201710.2610.8610.2610.8310.8318,407,700
Nov 30, 201710.1110.419.9410.1410.1411,465,700
Nov 29, 20179.9710.009.719.929.929,357,600
Nov 28, 20179.869.969.739.929.927,636,900
Nov 27, 20179.999.999.689.879.879,255,900
Nov 24, 201710.2510.3310.0510.0710.074,887,800
Nov 22, 201710.3010.3810.1910.2410.246,823,100
Nov 21, 201710.2310.4310.1310.1810.187,459,800
Nov 20, 201710.3210.3410.1310.1710.176,877,500
Nov 17, 201710.3510.4710.2110.3510.358,158,000
Nov 16, 201710.4710.4710.1810.2310.239,887,900
Nov 15, 201710.4110.5610.1410.4710.4713,071,900
Nov 14, 201711.1111.1810.6810.7110.719,568,300
Nov 13, 201711.5211.5511.1511.2411.248,675,600
Nov 10, 201711.5711.7811.3911.5811.5811,749,700
Nov 09, 201711.3311.5611.2811.5211.5212,263,000
Nov 08, 201711.1611.6011.1211.4511.4515,089,900
Nov 07, 201711.2611.4011.0711.1811.1811,786,600
Nov 06, 201711.0011.2710.9111.2411.2417,186,500
Nov 03, 201710.6510.9210.4110.8810.8813,363,100
Nov 02, 201710.6410.9310.4410.6210.6212,454,600
Nov 01, 201710.6910.9310.4110.4810.4814,980,800
Oct 31, 201710.4110.5610.3410.5010.5010,501,100
Oct 30, 201710.3310.7110.2910.3910.3915,083,900
Oct 27, 201710.1010.369.9110.3310.3314,061,000
Oct 26, 201710.0610.209.8610.1710.1711,149,700
Oct 25, 201710.1310.159.8110.1310.1310,828,700
Oct 24, 201710.0310.2710.0110.1610.1611,153,200
Oct 23, 20179.9910.089.879.939.938,637,300
Oct 20, 201710.1710.199.919.959.959,475,800
Oct 19, 201710.1310.3710.0210.1710.1714,025,700
Oct 18, 201710.5310.5810.2510.3110.3118,185,700
Oct 17, 201711.0311.1010.7110.7910.7913,703,700
Oct 16, 201711.0511.2811.0311.0511.0516,595,600
Oct 13, 201710.6311.2310.6310.8610.8620,493,300
Oct 12, 201710.5610.6810.2710.5010.5015,385,900
Oct 11, 201710.5010.6510.3110.6110.6112,940,000
Oct 10, 201710.7210.9310.5110.5210.5214,186,700
Oct 09, 201710.3510.6310.3510.5110.5113,483,100
Oct 06, 201710.3810.5610.2010.3110.3116,729,600
Oct 05, 201710.2410.6210.2410.5410.5413,428,700
Oct 04, 201710.2610.4010.1410.2910.2912,037,700
Oct 03, 201710.3010.3410.0610.2810.2811,682,300
Oct 02, 201710.3810.4910.2010.3310.3316,884,900
Sep 29, 201710.5310.8110.4610.7610.7618,860,500
Sep 28, 201710.5510.8410.4610.5910.5924,523,800
Sep 27, 201710.2910.4510.1110.4310.4314,580,500
Sep 26, 20179.9610.309.8610.2410.2418,783,200
Sep 25, 20179.6710.159.6710.0310.0334,404,300
Sep 22, 20179.099.449.049.329.3216,037,000
Sep 21, 20179.569.598.929.089.0828,035,900
Sep 20, 20179.369.929.369.779.7724,758,300
Sep 19, 20179.359.389.199.359.3512,896,200
Sep 18, 20179.239.489.109.299.2913,913,200
Sep 15, 20179.209.349.079.249.2419,083,100
Sep 14, 20179.339.529.109.229.2222,588,000
Sep 13, 20178.829.388.809.219.2123,033,100
Sep 12, 20178.539.028.508.798.7916,177,500
Sep 11, 20178.408.578.378.498.499,259,900
Sep 08, 20178.648.668.358.478.4712,492,100
Sep 07, 20178.728.908.548.708.7012,028,200
Sep 06, 20178.829.098.778.788.7814,865,800
Sep 05, 20178.648.898.628.798.7913,778,800
Sep 01, 20178.208.578.108.568.5613,480,900
Aug 31, 20178.288.318.128.168.1610,646,400
Aug 30, 20178.208.208.008.108.1012,375,400
Aug 29, 20177.958.247.878.238.2315,244,900
Aug 28, 20178.008.077.858.018.0110,087,000
Aug 25, 20177.818.037.767.977.9712,219,900
Aug 24, 20177.617.777.547.707.7013,127,800
Aug 23, 20177.477.707.417.637.639,625,800
Aug 22, 20177.417.547.367.527.529,386,900
Aug 21, 20177.467.477.287.327.3211,787,000
Aug 18, 20177.357.607.207.487.4822,123,000
Aug 17, 20177.607.657.277.287.2823,445,200
Aug 16, 20177.927.947.477.587.5825,471,200
Aug 15, 20178.058.187.557.917.9146,076,100
Aug 14, 20178.288.558.258.398.3911,533,600
Aug 11, 20178.118.408.058.358.359,919,400
Aug 10, 20178.338.428.168.188.1812,527,200
Aug 09, 20178.708.718.118.328.3219,623,800
Aug 08, 20178.738.738.418.578.5716,005,700
Aug 07, 20179.089.088.748.758.7515,226,400
Aug 04, 20179.259.359.069.079.0713,295,800
Aug 03, 20178.749.608.639.259.2524,540,500
Aug 02, 20178.558.828.478.638.6313,607,200
Aug 01, 20178.638.658.428.598.5910,502,800
Jul 31, 20178.698.788.488.658.6512,259,100
Jul 28, 20178.688.968.608.698.6911,091,600
Jul 27, 20178.528.758.398.678.6713,862,900
Jul 26, 20178.898.928.448.548.5418,547,800
Jul 25, 20178.669.018.658.778.77101,513,500
Jul 24, 20178.578.638.408.518.5112,748,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...