UK markets closed

Transocean Ltd. (RIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.67+0.12 (+2.16%)
At close: 04:00PM EDT
5.65 -0.02 (-0.35%)
After hours: 07:54PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20245.525.705.495.675.6716,176,600
18 Apr 20245.735.775.505.555.5526,178,600
17 Apr 20245.876.005.675.685.6814,214,500
16 Apr 20246.016.035.845.915.9118,346,600
15 Apr 20246.176.256.026.056.0513,370,500
12 Apr 20246.346.456.096.186.1820,967,000
11 Apr 20246.456.476.186.226.2219,821,100
10 Apr 20246.306.456.256.436.4317,878,100
09 Apr 20246.556.656.336.386.3826,059,500
08 Apr 20246.776.886.446.556.5524,446,000
05 Apr 20246.476.686.436.536.5314,217,900
04 Apr 20246.636.766.486.546.5422,549,900
03 Apr 20246.606.856.606.686.6827,064,900
02 Apr 20246.576.656.346.596.5927,186,700
01 Apr 20246.286.466.276.376.3716,198,300
28 Mar 20246.306.436.276.286.2816,673,800
27 Mar 20246.096.276.046.256.2511,527,500
26 Mar 20246.296.296.086.126.1212,508,900
25 Mar 20245.996.365.986.226.2217,229,900
22 Mar 20246.066.125.935.975.9711,418,600
21 Mar 20246.076.166.016.066.0617,561,600
20 Mar 20245.976.185.936.106.1021,382,500
19 Mar 20245.726.065.716.046.0419,226,200
18 Mar 20245.855.865.705.775.7714,468,600
15 Mar 20245.725.895.665.805.8029,135,700
14 Mar 20245.705.815.605.665.6621,195,800
13 Mar 20245.505.725.495.625.6219,687,400
12 Mar 20245.405.475.225.415.4119,979,500
11 Mar 20245.165.475.165.435.4321,331,300
08 Mar 20245.175.295.135.255.2517,555,000
07 Mar 20245.175.235.065.155.1514,059,800
06 Mar 20245.255.285.065.145.1421,077,600
05 Mar 20245.025.215.025.125.1214,770,700
04 Mar 20245.055.124.935.115.1121,112,200
01 Mar 20244.875.184.855.095.0923,913,900
29 Feb 20244.794.934.664.694.6913,637,200
28 Feb 20244.824.904.764.784.7810,820,400
27 Feb 20244.764.964.754.834.8317,175,500
26 Feb 20244.634.764.604.754.7513,579,200
23 Feb 20244.754.754.554.674.6718,948,500
22 Feb 20244.864.954.764.824.8216,753,800
21 Feb 20244.694.914.654.864.8621,093,700
20 Feb 20244.854.884.454.674.6728,937,000
16 Feb 20245.015.024.874.894.8922,620,700
15 Feb 20245.125.184.905.035.0329,701,900
14 Feb 20245.245.285.135.175.1714,268,900
13 Feb 20245.275.305.105.175.1714,475,500
12 Feb 20245.175.395.155.335.3316,605,600
09 Feb 20245.085.225.045.155.1517,334,100
08 Feb 20244.985.234.945.235.2312,670,000
07 Feb 20245.145.174.934.974.9710,447,600
06 Feb 20245.075.144.995.045.0417,867,500
05 Feb 20245.115.134.904.984.9818,862,800
02 Feb 20245.335.385.125.145.1418,724,600
01 Feb 20245.555.585.315.355.3514,906,800
31 Jan 20245.755.845.465.465.4626,820,200
30 Jan 20245.605.965.465.785.7829,784,300
29 Jan 20245.685.785.555.775.7711,839,600
26 Jan 20245.765.825.585.715.7112,592,900
25 Jan 20245.825.865.605.795.7916,326,800
24 Jan 20245.585.775.435.745.7427,181,400
23 Jan 20245.405.645.405.495.4912,039,200
22 Jan 20245.345.495.295.425.4211,443,700
19 Jan 20245.375.485.245.345.3415,605,500
18 Jan 20245.295.395.235.375.3713,642,800
17 Jan 20245.485.485.235.295.2919,678,300
16 Jan 20245.525.565.365.395.3915,108,000
12 Jan 20245.705.875.525.575.5718,529,400
11 Jan 20245.725.725.525.595.5922,618,900
10 Jan 20245.855.855.655.705.7018,123,300
09 Jan 20245.955.975.805.835.8311,971,400
08 Jan 20246.006.085.805.955.9519,510,700
05 Jan 20246.076.226.026.146.1410,924,400
04 Jan 20246.286.306.006.036.0311,032,800
03 Jan 20246.226.356.166.206.209,238,000
02 Jan 20246.386.476.196.256.2510,356,300
29 Dec 20236.466.496.336.356.359,355,300
28 Dec 20236.506.586.446.486.487,926,700
27 Dec 20236.716.796.526.566.5611,897,700
26 Dec 20236.506.776.496.746.7414,410,100
22 Dec 20236.266.446.176.366.3616,847,000
21 Dec 20236.136.276.116.246.2410,799,300
20 Dec 20236.296.356.176.176.1716,828,000
19 Dec 20236.186.276.146.256.2516,302,100
18 Dec 20236.296.386.126.136.1311,881,100
15 Dec 20236.216.286.046.116.1129,907,900
14 Dec 20236.216.436.156.156.1526,405,700
13 Dec 20235.755.985.675.965.9623,230,400
12 Dec 20235.765.805.625.705.7016,746,600
11 Dec 20235.825.885.745.815.8114,835,900
08 Dec 20235.735.935.715.855.8515,701,500
07 Dec 20235.805.845.545.655.6520,393,700
06 Dec 20236.176.215.725.745.7429,062,800
05 Dec 20236.366.376.226.246.2417,895,500
04 Dec 20236.516.556.236.376.3714,450,100
01 Dec 20236.316.606.316.566.5614,007,600
30 Nov 20236.326.526.186.366.3623,816,800
29 Nov 20236.336.386.206.256.2512,157,600
28 Nov 20236.456.466.276.306.3011,739,100
27 Nov 20236.466.506.316.356.3512,822,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...