Transocean Ltd. (RIG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

3.1501+0.3701 (+13.31%)

As of 10:07AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2021	2.8000	3.1700	2.7300	3.1501	3.1501	14,654,045
Jan 26, 2021	2.8300	2.9800	2.7500	2.7800	2.7800	26,035,800
Jan 25, 2021	2.6400	2.8400	2.5400	2.8000	2.8000	28,188,400
Jan 22, 2021	2.4400	2.7400	2.3500	2.7400	2.7400	32,965,300
Jan 21, 2021	2.9300	2.9700	2.6500	2.6800	2.6800	33,195,400
Jan 20, 2021	3.2700	3.2700	2.7600	2.9800	2.9800	48,197,400
Jan 19, 2021	3.3000	3.3100	3.1800	3.2400	3.2400	19,343,200
Jan 15, 2021	3.4100	3.4100	3.1300	3.2800	3.2800	31,157,200
Jan 14, 2021	3.2500	3.6300	3.2100	3.4900	3.4900	44,138,500
Jan 13, 2021	3.3500	3.3800	3.0300	3.2500	3.2500	46,820,900
Jan 12, 2021	2.8200	3.3000	2.8000	3.2700	3.2700	59,800,900
Jan 11, 2021	2.6600	2.8200	2.6300	2.7600	2.7600	19,464,300
Jan 08, 2021	2.8300	2.8400	2.7000	2.7800	2.7800	27,347,700
Jan 07, 2021	2.7700	2.8600	2.6300	2.7700	2.7700	38,623,900
Jan 06, 2021	2.7100	2.8700	2.6300	2.6700	2.6700	49,966,800
Jan 05, 2021	2.3300	2.7700	2.3300	2.6500	2.6500	58,882,500
Jan 04, 2021	2.3400	2.4300	2.2500	2.3200	2.3200	21,490,400
Dec 31, 2020	2.2600	2.3900	2.2500	2.3100	2.3100	22,686,500
Dec 30, 2020	2.1800	2.3000	2.1800	2.2800	2.2800	15,906,800
Dec 29, 2020	2.2000	2.2300	2.1100	2.1800	2.1800	14,179,300
Dec 28, 2020	2.2600	2.3500	2.1600	2.1600	2.1600	20,355,500
Dec 24, 2020	2.2900	2.3200	2.1400	2.2000	2.2000	17,943,000
Dec 23, 2020	2.2400	2.3500	2.1700	2.3000	2.3000	23,032,600
Dec 22, 2020	2.3100	2.3500	2.2400	2.2500	2.2500	17,442,700
Dec 21, 2020	2.1800	2.3600	2.1300	2.3200	2.3200	30,612,500
Dec 18, 2020	2.5300	2.5600	2.4300	2.4800	2.4800	32,094,900
Dec 17, 2020	2.4600	2.6100	2.3800	2.5700	2.5700	39,600,900
Dec 16, 2020	2.5000	2.5000	2.4000	2.4200	2.4200	23,879,300
Dec 15, 2020	2.4600	2.5400	2.3600	2.4900	2.4900	35,744,700
Dec 14, 2020	2.6200	2.7000	2.3400	2.4400	2.4400	53,331,000
Dec 11, 2020	2.6100	2.7000	2.4600	2.5200	2.5200	61,384,000
Dec 10, 2020	2.2500	2.5700	2.2200	2.5400	2.5400	71,674,700
Dec 09, 2020	2.3400	2.4700	2.1400	2.2500	2.2500	68,956,300
Dec 08, 2020	2.0900	2.3300	2.0800	2.2700	2.2700	54,380,700
Dec 07, 2020	2.1000	2.2400	2.0000	2.1400	2.1400	43,363,500
Dec 04, 2020	2.0800	2.1900	2.0200	2.1700	2.1700	37,503,200
Dec 03, 2020	2.1000	2.1200	2.0100	2.0300	2.0300	37,641,900
Dec 02, 2020	1.9600	2.1800	1.9100	2.0900	2.0900	43,423,400
Dec 01, 2020	1.9600	2.1100	1.8800	2.0200	2.0200	43,913,400
Nov 30, 2020	2.0200	2.0300	1.7100	1.8500	1.8500	72,226,300
Nov 27, 2020	2.2100	2.2300	2.0300	2.0800	2.0800	34,320,600
Nov 25, 2020	2.0200	2.2300	1.9000	2.1700	2.1700	61,203,100
Nov 24, 2020	2.2500	2.6900	1.9600	2.0400	2.0400	145,705,000
Nov 23, 2020	1.4500	1.8400	1.4400	1.8000	1.8000	91,742,700
Nov 20, 2020	1.4500	1.5400	1.3300	1.3800	1.3800	51,465,100
Nov 19, 2020	1.3100	1.3600	1.2800	1.3300	1.3300	22,643,900
Nov 18, 2020	1.2200	1.3500	1.2200	1.2300	1.2300	42,177,900
Nov 17, 2020	1.1600	1.2000	1.1400	1.1800	1.1800	14,990,100
Nov 16, 2020	1.1300	1.2000	1.1100	1.1800	1.1800	30,557,800
Nov 13, 2020	0.9900	1.1200	0.9900	1.0800	1.0800	20,495,200
Nov 12, 2020	1.0500	1.0600	0.9700	1.0100	1.0100	19,806,800
Nov 11, 2020	1.1200	1.1400	1.0500	1.0600	1.0600	12,830,800
Nov 10, 2020	1.0600	1.1200	1.0400	1.1000	1.1000	21,818,700
Nov 09, 2020	1.1400	1.2000	1.0400	1.0700	1.0700	43,247,900
Nov 06, 2020	0.9800	1.0200	0.9600	1.0000	1.0000	34,803,500
Nov 05, 2020	1.0200	1.0500	0.9500	1.0000	1.0000	44,064,700
Nov 04, 2020	0.8500	0.9900	0.8300	0.9700	0.9700	69,459,700
Nov 03, 2020	0.7900	0.9400	0.7900	0.8700	0.8700	75,707,100
Nov 02, 2020	0.7000	0.7700	0.6800	0.7200	0.7200	30,381,000
Oct 30, 2020	0.7000	0.7100	0.6500	0.6700	0.6700	26,388,400
Oct 29, 2020	0.7300	0.7500	0.6900	0.6900	0.6900	24,622,500
Oct 28, 2020	0.7600	0.7700	0.6800	0.7300	0.7300	33,619,100
Oct 27, 2020	0.8100	0.8100	0.7500	0.7600	0.7600	20,549,200
Oct 26, 2020	0.8300	0.8400	0.7900	0.8100	0.8100	12,201,200
Oct 23, 2020	0.8300	0.8700	0.8200	0.8400	0.8400	16,097,400
Oct 22, 2020	0.8100	0.8300	0.7800	0.8200	0.8200	17,578,300
Oct 21, 2020	0.8100	0.8300	0.8000	0.8200	0.8200	14,761,900
Oct 20, 2020	0.7900	0.8300	0.7800	0.8200	0.8200	19,630,500
Oct 19, 2020	0.7900	0.8200	0.7800	0.7900	0.7900	14,254,900
Oct 16, 2020	0.8000	0.8100	0.7900	0.7900	0.7900	8,956,600
Oct 15, 2020	0.8100	0.8200	0.7700	0.8100	0.8100	17,495,600
Oct 14, 2020	0.8200	0.8500	0.8200	0.8300	0.8300	16,219,700
Oct 13, 2020	0.8300	0.8300	0.7800	0.8000	0.8000	18,588,300
Oct 12, 2020	0.8400	0.8500	0.8100	0.8400	0.8400	14,044,600
Oct 09, 2020	0.9100	0.9300	0.8300	0.8600	0.8600	16,119,400
Oct 08, 2020	0.8300	0.9000	0.8300	0.9000	0.9000	22,863,800
Oct 07, 2020	0.7900	0.8300	0.7800	0.8100	0.8100	13,751,600
Oct 06, 2020	0.8200	0.8400	0.7900	0.7900	0.7900	12,330,600
Oct 05, 2020	0.8200	0.8500	0.7800	0.8000	0.8000	16,512,300
Oct 02, 2020	0.7500	0.8100	0.7300	0.8000	0.8000	21,712,400
Oct 01, 2020	0.8100	0.8200	0.7700	0.7800	0.7800	20,832,000
Sep 30, 2020	0.8300	0.8600	0.8000	0.8100	0.8100	17,893,500
Sep 29, 2020	0.8800	0.8900	0.8000	0.8400	0.8400	19,178,100
Sep 28, 2020	0.8400	0.9200	0.8400	0.8800	0.8800	21,850,900
Sep 25, 2020	0.8700	0.9000	0.7900	0.8000	0.8000	39,197,600
Sep 24, 2020	0.8800	0.9500	0.8300	0.8900	0.8900	16,668,700
Sep 23, 2020	1.0000	1.0200	0.8800	0.8900	0.8900	23,528,800
Sep 22, 2020	1.0100	1.0300	0.9600	0.9800	0.9800	16,033,400
Sep 21, 2020	1.0400	1.0600	0.9700	0.9900	0.9900	24,681,200
Sep 18, 2020	1.1200	1.1500	1.0300	1.0600	1.0600	94,745,200
Sep 17, 2020	1.0800	1.1300	1.0500	1.1100	1.1100	19,871,900
Sep 16, 2020	1.0600	1.1600	1.0200	1.0800	1.0800	39,240,800
Sep 15, 2020	1.0300	1.1200	1.0200	1.0700	1.0700	24,335,700
Sep 14, 2020	0.9900	1.0300	0.9000	1.0100	1.0100	27,365,800
Sep 11, 2020	1.0200	1.0500	0.9600	0.9900	0.9900	20,380,500
Sep 10, 2020	1.0700	1.0800	0.9900	1.0200	1.0200	30,697,900
Sep 09, 2020	1.1000	1.1000	1.0200	1.0500	1.0500	26,348,200
Sep 08, 2020	1.2300	1.2400	1.0100	1.0200	1.0200	69,367,100
Sep 04, 2020	1.2400	1.3700	1.2100	1.3400	1.3400	30,865,600
Sep 03, 2020	1.2000	1.2900	1.1800	1.2100	1.2100	19,293,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,799.65-49.97(-1.30%)

Dow 3030,513.04-424.00(-1.37%)

Nasdaq13,484.01-142.05(-1.04%)

Transocean Ltd. (RIG)

S&P 500
3,799.65
-49.97(-1.30%)

Dow 30
30,513.04
-424.00(-1.37%)

Nasdaq
13,484.01
-142.05(-1.04%)