U.S. Markets close in 5 hrs 53 mins

Transocean Ltd. (RIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.1501+0.3701 (+13.31%)
As of 10:07AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20212.80003.17002.73003.15013.150114,654,045
Jan 26, 20212.83002.98002.75002.78002.780026,035,800
Jan 25, 20212.64002.84002.54002.80002.800028,188,400
Jan 22, 20212.44002.74002.35002.74002.740032,965,300
Jan 21, 20212.93002.97002.65002.68002.680033,195,400
Jan 20, 20213.27003.27002.76002.98002.980048,197,400
Jan 19, 20213.30003.31003.18003.24003.240019,343,200
Jan 15, 20213.41003.41003.13003.28003.280031,157,200
Jan 14, 20213.25003.63003.21003.49003.490044,138,500
Jan 13, 20213.35003.38003.03003.25003.250046,820,900
Jan 12, 20212.82003.30002.80003.27003.270059,800,900
Jan 11, 20212.66002.82002.63002.76002.760019,464,300
Jan 08, 20212.83002.84002.70002.78002.780027,347,700
Jan 07, 20212.77002.86002.63002.77002.770038,623,900
Jan 06, 20212.71002.87002.63002.67002.670049,966,800
Jan 05, 20212.33002.77002.33002.65002.650058,882,500
Jan 04, 20212.34002.43002.25002.32002.320021,490,400
Dec 31, 20202.26002.39002.25002.31002.310022,686,500
Dec 30, 20202.18002.30002.18002.28002.280015,906,800
Dec 29, 20202.20002.23002.11002.18002.180014,179,300
Dec 28, 20202.26002.35002.16002.16002.160020,355,500
Dec 24, 20202.29002.32002.14002.20002.200017,943,000
Dec 23, 20202.24002.35002.17002.30002.300023,032,600
Dec 22, 20202.31002.35002.24002.25002.250017,442,700
Dec 21, 20202.18002.36002.13002.32002.320030,612,500
Dec 18, 20202.53002.56002.43002.48002.480032,094,900
Dec 17, 20202.46002.61002.38002.57002.570039,600,900
Dec 16, 20202.50002.50002.40002.42002.420023,879,300
Dec 15, 20202.46002.54002.36002.49002.490035,744,700
Dec 14, 20202.62002.70002.34002.44002.440053,331,000
Dec 11, 20202.61002.70002.46002.52002.520061,384,000
Dec 10, 20202.25002.57002.22002.54002.540071,674,700
Dec 09, 20202.34002.47002.14002.25002.250068,956,300
Dec 08, 20202.09002.33002.08002.27002.270054,380,700
Dec 07, 20202.10002.24002.00002.14002.140043,363,500
Dec 04, 20202.08002.19002.02002.17002.170037,503,200
Dec 03, 20202.10002.12002.01002.03002.030037,641,900
Dec 02, 20201.96002.18001.91002.09002.090043,423,400
Dec 01, 20201.96002.11001.88002.02002.020043,913,400
Nov 30, 20202.02002.03001.71001.85001.850072,226,300
Nov 27, 20202.21002.23002.03002.08002.080034,320,600
Nov 25, 20202.02002.23001.90002.17002.170061,203,100
Nov 24, 20202.25002.69001.96002.04002.0400145,705,000
Nov 23, 20201.45001.84001.44001.80001.800091,742,700
Nov 20, 20201.45001.54001.33001.38001.380051,465,100
Nov 19, 20201.31001.36001.28001.33001.330022,643,900
Nov 18, 20201.22001.35001.22001.23001.230042,177,900
Nov 17, 20201.16001.20001.14001.18001.180014,990,100
Nov 16, 20201.13001.20001.11001.18001.180030,557,800
Nov 13, 20200.99001.12000.99001.08001.080020,495,200
Nov 12, 20201.05001.06000.97001.01001.010019,806,800
Nov 11, 20201.12001.14001.05001.06001.060012,830,800
Nov 10, 20201.06001.12001.04001.10001.100021,818,700
Nov 09, 20201.14001.20001.04001.07001.070043,247,900
Nov 06, 20200.98001.02000.96001.00001.000034,803,500
Nov 05, 20201.02001.05000.95001.00001.000044,064,700
Nov 04, 20200.85000.99000.83000.97000.970069,459,700
Nov 03, 20200.79000.94000.79000.87000.870075,707,100
Nov 02, 20200.70000.77000.68000.72000.720030,381,000
Oct 30, 20200.70000.71000.65000.67000.670026,388,400
Oct 29, 20200.73000.75000.69000.69000.690024,622,500
Oct 28, 20200.76000.77000.68000.73000.730033,619,100
Oct 27, 20200.81000.81000.75000.76000.760020,549,200
Oct 26, 20200.83000.84000.79000.81000.810012,201,200
Oct 23, 20200.83000.87000.82000.84000.840016,097,400
Oct 22, 20200.81000.83000.78000.82000.820017,578,300
Oct 21, 20200.81000.83000.80000.82000.820014,761,900
Oct 20, 20200.79000.83000.78000.82000.820019,630,500
Oct 19, 20200.79000.82000.78000.79000.790014,254,900
Oct 16, 20200.80000.81000.79000.79000.79008,956,600
Oct 15, 20200.81000.82000.77000.81000.810017,495,600
Oct 14, 20200.82000.85000.82000.83000.830016,219,700
Oct 13, 20200.83000.83000.78000.80000.800018,588,300
Oct 12, 20200.84000.85000.81000.84000.840014,044,600
Oct 09, 20200.91000.93000.83000.86000.860016,119,400
Oct 08, 20200.83000.90000.83000.90000.900022,863,800
Oct 07, 20200.79000.83000.78000.81000.810013,751,600
Oct 06, 20200.82000.84000.79000.79000.790012,330,600
Oct 05, 20200.82000.85000.78000.80000.800016,512,300
Oct 02, 20200.75000.81000.73000.80000.800021,712,400
Oct 01, 20200.81000.82000.77000.78000.780020,832,000
Sep 30, 20200.83000.86000.80000.81000.810017,893,500
Sep 29, 20200.88000.89000.80000.84000.840019,178,100
Sep 28, 20200.84000.92000.84000.88000.880021,850,900
Sep 25, 20200.87000.90000.79000.80000.800039,197,600
Sep 24, 20200.88000.95000.83000.89000.890016,668,700
Sep 23, 20201.00001.02000.88000.89000.890023,528,800
Sep 22, 20201.01001.03000.96000.98000.980016,033,400
Sep 21, 20201.04001.06000.97000.99000.990024,681,200
Sep 18, 20201.12001.15001.03001.06001.060094,745,200
Sep 17, 20201.08001.13001.05001.11001.110019,871,900
Sep 16, 20201.06001.16001.02001.08001.080039,240,800
Sep 15, 20201.03001.12001.02001.07001.070024,335,700
Sep 14, 20200.99001.03000.90001.01001.010027,365,800
Sep 11, 20201.02001.05000.96000.99000.990020,380,500
Sep 10, 20201.07001.08000.99001.02001.020030,697,900
Sep 09, 20201.10001.10001.02001.05001.050026,348,200
Sep 08, 20201.23001.24001.01001.02001.020069,367,100
Sep 04, 20201.24001.37001.21001.34001.340030,865,600
Sep 03, 20201.20001.29001.18001.21001.210019,293,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...