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 |
|---|---|---|---|---|---|---|
| Jan 21, 2020 | 5.90 | 5.91 | 5.75 | 5.84 | 5.84 | 4,067,456 |
| Jan 17, 2020 | 6.22 | 6.23 | 5.93 | 5.97 | 5.97 | 17,614,200 |
| Jan 16, 2020 | 6.26 | 6.39 | 6.13 | 6.15 | 6.15 | 14,469,900 |
| Jan 15, 2020 | 6.19 | 6.29 | 6.12 | 6.18 | 6.18 | 11,255,200 |
| Jan 14, 2020 | 6.17 | 6.40 | 6.14 | 6.28 | 6.28 | 13,075,100 |
| Jan 13, 2020 | 6.23 | 6.26 | 6.02 | 6.24 | 6.24 | 11,222,200 |
| Jan 10, 2020 | 6.41 | 6.43 | 6.19 | 6.23 | 6.23 | 10,008,500 |
| Jan 09, 2020 | 6.41 | 6.50 | 6.18 | 6.41 | 6.41 | 15,300,400 |
| Jan 08, 2020 | 6.87 | 6.87 | 6.35 | 6.42 | 6.42 | 24,622,900 |
| Jan 07, 2020 | 7.15 | 7.17 | 6.72 | 6.89 | 6.89 | 19,777,400 |
| Jan 06, 2020 | 7.15 | 7.18 | 7.00 | 7.17 | 7.17 | 13,913,200 |
| Jan 03, 2020 | 7.10 | 7.28 | 6.96 | 7.04 | 7.04 | 22,448,200 |
| Jan 02, 2020 | 6.98 | 7.00 | 6.76 | 6.93 | 6.93 | 12,965,900 |
| Dec 31, 2019 | 6.75 | 6.94 | 6.67 | 6.88 | 6.88 | 12,914,200 |
| Dec 30, 2019 | 6.64 | 7.09 | 6.63 | 6.80 | 6.80 | 22,465,400 |
| Dec 27, 2019 | 6.58 | 6.71 | 6.53 | 6.57 | 6.57 | 12,130,100 |
| Dec 26, 2019 | 6.61 | 6.74 | 6.53 | 6.60 | 6.60 | 11,756,600 |
| Dec 24, 2019 | 6.51 | 6.78 | 6.51 | 6.55 | 6.55 | 11,729,700 |
| Dec 23, 2019 | 5.91 | 6.56 | 5.91 | 6.54 | 6.54 | 20,572,800 |
| Dec 20, 2019 | 6.10 | 6.15 | 5.84 | 5.89 | 5.89 | 19,266,100 |
| Dec 19, 2019 | 6.05 | 6.21 | 6.04 | 6.11 | 6.11 | 12,522,300 |
| Dec 18, 2019 | 6.02 | 6.13 | 5.94 | 6.04 | 6.04 | 15,152,700 |
| Dec 17, 2019 | 6.08 | 6.18 | 6.00 | 6.05 | 6.05 | 16,733,700 |
| Dec 16, 2019 | 6.11 | 6.31 | 6.02 | 6.03 | 6.03 | 18,583,400 |
| Dec 13, 2019 | 5.99 | 6.21 | 5.92 | 6.09 | 6.09 | 23,280,600 |
| Dec 12, 2019 | 5.64 | 6.02 | 5.61 | 5.94 | 5.94 | 14,273,400 |
| Dec 11, 2019 | 5.68 | 5.77 | 5.56 | 5.65 | 5.65 | 10,466,900 |
| Dec 10, 2019 | 5.72 | 5.79 | 5.57 | 5.65 | 5.65 | 12,495,300 |
| Dec 09, 2019 | 5.60 | 5.85 | 5.57 | 5.71 | 5.71 | 12,709,400 |
| Dec 06, 2019 | 5.34 | 5.78 | 5.32 | 5.63 | 5.63 | 22,744,200 |
| Dec 05, 2019 | 5.56 | 5.56 | 5.28 | 5.32 | 5.32 | 16,483,300 |
| Dec 04, 2019 | 4.98 | 5.53 | 4.96 | 5.36 | 5.36 | 22,488,100 |
| Dec 03, 2019 | 4.80 | 5.00 | 4.77 | 4.86 | 4.86 | 10,442,300 |
| Dec 02, 2019 | 5.01 | 5.10 | 4.85 | 4.92 | 4.92 | 12,049,500 |
| Nov 29, 2019 | 4.91 | 5.02 | 4.89 | 4.98 | 4.98 | 5,999,100 |
| Nov 27, 2019 | 4.86 | 5.05 | 4.80 | 5.02 | 5.02 | 12,393,500 |
| Nov 26, 2019 | 5.05 | 5.19 | 4.81 | 4.83 | 4.83 | 15,144,100 |
| Nov 25, 2019 | 4.68 | 5.04 | 4.64 | 5.03 | 5.03 | 15,075,100 |
| Nov 22, 2019 | 4.60 | 4.79 | 4.59 | 4.74 | 4.74 | 14,011,900 |
| Nov 21, 2019 | 4.50 | 4.59 | 4.17 | 4.59 | 4.59 | 19,832,400 |
| Nov 20, 2019 | 4.60 | 4.77 | 4.43 | 4.46 | 4.46 | 23,425,800 |
| Nov 19, 2019 | 4.75 | 4.80 | 4.59 | 4.66 | 4.66 | 11,592,600 |
| Nov 18, 2019 | 4.80 | 4.86 | 4.72 | 4.82 | 4.82 | 13,344,700 |
| Nov 15, 2019 | 4.74 | 4.93 | 4.72 | 4.86 | 4.86 | 13,322,600 |
| Nov 14, 2019 | 4.81 | 4.99 | 4.69 | 4.71 | 4.71 | 13,025,800 |
| Nov 13, 2019 | 4.87 | 4.93 | 4.70 | 4.85 | 4.85 | 17,401,100 |
| Nov 12, 2019 | 5.22 | 5.26 | 4.92 | 4.95 | 4.95 | 17,712,000 |
| Nov 11, 2019 | 5.25 | 5.34 | 5.13 | 5.22 | 5.22 | 13,809,600 |
| Nov 08, 2019 | 5.32 | 5.40 | 5.23 | 5.39 | 5.39 | 13,777,400 |
| Nov 07, 2019 | 5.47 | 5.60 | 5.37 | 5.41 | 5.41 | 15,046,500 |
| Nov 06, 2019 | 5.50 | 5.69 | 5.31 | 5.35 | 5.35 | 19,775,100 |
| Nov 05, 2019 | 5.64 | 5.71 | 5.51 | 5.57 | 5.57 | 16,070,600 |
| Nov 04, 2019 | 5.30 | 5.67 | 5.28 | 5.59 | 5.59 | 24,903,700 |
| Nov 01, 2019 | 4.82 | 5.17 | 4.73 | 5.14 | 5.14 | 20,740,400 |
| Oct 31, 2019 | 4.85 | 4.98 | 4.65 | 4.75 | 4.75 | 17,259,600 |
| Oct 30, 2019 | 5.17 | 5.28 | 4.81 | 4.89 | 4.89 | 21,267,500 |
| Oct 29, 2019 | 4.72 | 5.40 | 4.51 | 5.11 | 5.11 | 32,319,300 |
| Oct 28, 2019 | 4.82 | 4.87 | 4.64 | 4.72 | 4.72 | 16,117,000 |
| Oct 25, 2019 | 4.63 | 4.74 | 4.55 | 4.70 | 4.70 | 11,062,500 |
| Oct 24, 2019 | 4.90 | 4.90 | 4.56 | 4.62 | 4.62 | 15,970,800 |
| Oct 23, 2019 | 4.74 | 4.96 | 4.56 | 4.85 | 4.85 | 15,612,500 |
| Oct 22, 2019 | 4.63 | 4.82 | 4.45 | 4.77 | 4.77 | 17,330,100 |
| Oct 21, 2019 | 4.48 | 4.65 | 4.47 | 4.58 | 4.58 | 13,578,100 |
| Oct 18, 2019 | 4.70 | 4.75 | 4.50 | 4.54 | 4.54 | 14,412,400 |
| Oct 17, 2019 | 4.78 | 4.81 | 4.61 | 4.67 | 4.67 | 14,943,900 |
| Oct 16, 2019 | 4.70 | 4.93 | 4.60 | 4.76 | 4.76 | 13,082,100 |
| Oct 15, 2019 | 4.60 | 4.92 | 4.55 | 4.72 | 4.72 | 22,800,000 |
| Oct 14, 2019 | 4.45 | 4.66 | 4.32 | 4.64 | 4.64 | 17,928,900 |
| Oct 11, 2019 | 4.30 | 4.64 | 4.30 | 4.57 | 4.57 | 20,096,400 |
| Oct 10, 2019 | 4.17 | 4.26 | 4.13 | 4.22 | 4.22 | 14,020,000 |
| Oct 09, 2019 | 4.17 | 4.22 | 4.03 | 4.12 | 4.12 | 18,066,500 |
| Oct 08, 2019 | 4.05 | 4.20 | 4.02 | 4.09 | 4.09 | 17,530,700 |
| Oct 07, 2019 | 4.27 | 4.42 | 4.15 | 4.17 | 4.17 | 16,505,500 |
| Oct 04, 2019 | 4.25 | 4.37 | 4.11 | 4.24 | 4.24 | 17,444,100 |
| Oct 03, 2019 | 4.13 | 4.26 | 3.98 | 4.24 | 4.24 | 21,746,600 |
| Oct 02, 2019 | 4.26 | 4.40 | 4.12 | 4.15 | 4.15 | 21,399,700 |
| Oct 01, 2019 | 4.48 | 4.59 | 4.16 | 4.28 | 4.28 | 22,097,000 |
| Sep 30, 2019 | 4.51 | 4.51 | 4.36 | 4.47 | 4.47 | 18,212,000 |
| Sep 27, 2019 | 4.63 | 4.76 | 4.51 | 4.53 | 4.53 | 19,304,500 |
| Sep 26, 2019 | 5.08 | 5.09 | 4.68 | 4.73 | 4.73 | 19,865,800 |
| Sep 25, 2019 | 5.13 | 5.35 | 5.09 | 5.11 | 5.11 | 19,902,000 |
| Sep 24, 2019 | 5.76 | 5.79 | 5.36 | 5.41 | 5.41 | 17,634,300 |
| Sep 23, 2019 | 5.75 | 5.90 | 5.66 | 5.83 | 5.83 | 15,760,200 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...