Mail

RIG - Transocean Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	5.85	5.96	5.76	5.82	5.82	29,775,900
Sep 19, 2019	6.04	6.08	5.81	5.85	5.85	16,472,000
Sep 18, 2019	5.88	6.03	5.79	5.92	5.92	18,605,400
Sep 17, 2019	6.41	6.41	5.89	6.02	6.02	34,279,400
Sep 16, 2019	6.24	6.66	6.07	6.51	6.51	50,577,100
Sep 13, 2019	5.67	5.84	5.54	5.73	5.73	18,588,600
Sep 12, 2019	5.57	5.69	5.38	5.65	5.65	22,963,800
Sep 11, 2019	5.56	5.81	5.43	5.80	5.80	30,574,600
Sep 10, 2019	5.48	5.73	5.45	5.49	5.49	27,827,200
Sep 09, 2019	5.17	5.52	5.04	5.48	5.48	23,801,700
Sep 06, 2019	4.86	5.16	4.74	5.04	5.04	21,077,900
Sep 05, 2019	4.79	5.01	4.78	4.95	4.95	19,483,600
Sep 04, 2019	4.61	4.78	4.55	4.69	4.69	17,027,800
Sep 03, 2019	4.42	4.51	4.22	4.48	4.48	16,967,500
Aug 30, 2019	4.61	4.72	4.38	4.55	4.55	13,729,800
Aug 29, 2019	4.47	4.69	4.46	4.58	4.58	15,215,700
Aug 28, 2019	4.30	4.52	4.21	4.40	4.40	18,253,300
Aug 27, 2019	4.30	4.34	4.11	4.23	4.23	13,485,800
Aug 26, 2019	4.32	4.49	4.22	4.27	4.27	14,814,500
Aug 23, 2019	4.42	4.63	4.24	4.25	4.25	22,348,400
Aug 22, 2019	4.67	4.74	4.51	4.54	4.54	16,596,600
Aug 21, 2019	4.67	4.83	4.53	4.58	4.58	17,022,300
Aug 20, 2019	4.58	4.63	4.32	4.59	4.59	20,561,400
Aug 19, 2019	4.33	4.70	4.33	4.61	4.61	29,052,100
Aug 16, 2019	3.90	4.23	3.76	4.20	4.20	21,668,100
Aug 15, 2019	3.90	3.92	3.76	3.86	3.86	25,204,300
Aug 14, 2019	4.13	4.13	3.89	3.90	3.90	32,289,100
Aug 13, 2019	4.29	4.60	4.27	4.30	4.30	24,699,200
Aug 12, 2019	4.30	4.37	4.12	4.34	4.34	25,054,800
Aug 09, 2019	4.62	4.63	4.30	4.33	4.33	25,003,800
Aug 08, 2019	4.69	4.70	4.33	4.58	4.58	40,430,600
Aug 07, 2019	4.67	4.75	4.45	4.65	4.65	29,911,800
Aug 06, 2019	5.09	5.14	4.64	4.84	4.84	26,261,700
Aug 05, 2019	5.13	5.13	4.79	4.95	4.95	26,873,100
Aug 02, 2019	5.75	5.80	5.16	5.28	5.28	28,754,800
Aug 01, 2019	5.99	6.00	5.51	5.74	5.74	23,085,200
Jul 31, 2019	5.96	6.28	5.94	6.08	6.08	26,687,000
Jul 30, 2019	5.30	6.05	5.26	5.98	5.98	33,206,300
Jul 29, 2019	5.54	5.58	5.28	5.37	5.37	23,337,300
Jul 26, 2019	5.70	5.74	5.53	5.59	5.59	13,024,500
Jul 25, 2019	6.05	6.09	5.61	5.68	5.68	18,345,600
Jul 24, 2019	5.93	6.13	5.92	5.96	5.96	10,545,600
Jul 23, 2019	5.85	5.96	5.80	5.94	5.94	13,983,100
Jul 22, 2019	5.84	6.04	5.75	5.85	5.85	14,740,200
Jul 19, 2019	5.65	5.81	5.63	5.80	5.80	12,845,800
Jul 18, 2019	5.80	5.80	5.57	5.63	5.63	19,202,200
Jul 17, 2019	6.07	6.15	5.80	5.82	5.82	14,993,300
Jul 16, 2019	6.37	6.37	5.99	6.06	6.06	20,718,100
Jul 15, 2019	6.52	6.54	6.29	6.33	6.33	12,073,600
Jul 12, 2019	6.27	6.51	6.26	6.46	6.46	11,952,400
Jul 11, 2019	6.48	6.52	6.23	6.27	6.27	14,372,600
Jul 10, 2019	6.28	6.50	6.25	6.47	6.47	15,223,600
Jul 09, 2019	6.15	6.19	6.04	6.14	6.14	9,946,500
Jul 08, 2019	6.16	6.38	6.08	6.18	6.18	16,009,000
Jul 05, 2019	6.03	6.17	5.99	6.16	6.16	8,562,800
Jul 03, 2019	6.14	6.18	6.01	6.06	6.06	7,437,900
Jul 02, 2019	6.40	6.42	6.08	6.13	6.13	16,172,300
Jul 01, 2019	6.60	6.77	6.44	6.45	6.45	16,174,500
Jun 28, 2019	6.32	6.44	6.27	6.41	6.41	15,577,000
Jun 27, 2019	6.31	6.43	6.23	6.32	6.32	11,917,600
Jun 26, 2019	6.31	6.64	6.27	6.39	6.39	20,290,900
Jun 25, 2019	6.13	6.30	6.02	6.19	6.19	14,711,600
Jun 24, 2019	6.28	6.37	6.14	6.17	6.17	13,807,900
Jun 21, 2019	6.32	6.50	6.14	6.29	6.29	17,785,800
Jun 20, 2019	6.25	6.48	6.19	6.24	6.24	22,100,500
Jun 19, 2019	5.91	6.07	5.76	5.96	5.96	14,631,900
Jun 18, 2019	5.61	5.99	5.61	5.93	5.93	24,710,500
Jun 17, 2019	5.40	5.67	5.32	5.58	5.58	21,425,800
Jun 14, 2019	5.56	5.59	5.28	5.42	5.42	27,634,900
Jun 13, 2019	5.63	5.70	5.45	5.68	5.68	23,638,500
Jun 12, 2019	5.83	5.84	5.47	5.50	5.50	24,978,600
Jun 11, 2019	6.10	6.10	5.88	5.90	5.90	19,017,200
Jun 10, 2019	6.15	6.29	5.94	5.96	5.96	20,131,800
Jun 07, 2019	6.11	6.18	5.90	6.09	6.09	15,158,800
Jun 06, 2019	6.03	6.15	5.90	6.12	6.12	19,655,700
Jun 05, 2019	6.25	6.38	5.87	6.03	6.03	21,875,800
Jun 04, 2019	6.37	6.48	6.23	6.26	6.26	17,960,500
Jun 03, 2019	6.26	6.35	6.14	6.30	6.30	19,063,100
May 31, 2019	6.43	6.51	6.13	6.20	6.20	27,773,300
May 30, 2019	6.73	6.98	6.56	6.63	6.63	18,012,500
May 29, 2019	6.56	6.76	6.40	6.75	6.75	16,346,600
May 28, 2019	6.80	6.89	6.65	6.69	6.69	11,454,000
May 24, 2019	6.98	7.08	6.68	6.75	6.75	11,667,500
May 23, 2019	7.07	7.11	6.57	6.85	6.85	26,190,200
May 22, 2019	7.55	7.59	7.24	7.30	7.30	9,593,600
May 21, 2019	7.43	7.83	7.43	7.63	7.63	12,255,600
May 20, 2019	7.39	7.50	7.30	7.39	7.39	7,233,200
May 17, 2019	7.44	7.70	7.41	7.41	7.41	8,260,900
May 16, 2019	7.48	7.75	7.48	7.54	7.54	9,503,600
May 15, 2019	7.27	7.52	7.23	7.41	7.41	8,521,900
May 14, 2019	7.18	7.55	7.16	7.39	7.39	14,007,900
May 13, 2019	7.33	7.41	6.93	7.06	7.06	16,754,600
May 10, 2019	7.58	7.61	7.28	7.46	7.46	11,095,000
May 09, 2019	7.50	7.64	7.32	7.63	7.63	11,905,600
May 08, 2019	7.36	7.71	7.33	7.59	7.59	14,733,300
May 07, 2019	7.47	7.48	7.25	7.37	7.37	16,042,000
May 06, 2019	7.56	7.63	7.44	7.59	7.59	13,729,300
May 03, 2019	7.60	7.85	7.42	7.76	7.76	16,355,000
May 02, 2019	7.49	7.54	7.20	7.48	7.48	26,014,900
May 01, 2019	7.86	8.15	7.59	7.64	7.64	21,390,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...