UK Markets open in 2 hrs 23 mins

Transocean Ltd. (RIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.45-0.29 (-4.30%)
At close: 04:00PM EDT
6.45 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023------
30 Mar 20236.666.786.416.456.4517,395,600
29 Mar 20236.856.906.596.746.7422,340,400
28 Mar 20236.216.706.146.686.6825,068,100
27 Mar 20235.926.225.776.206.2019,541,400
24 Mar 20235.655.775.565.695.6921,016,900
23 Mar 20236.146.345.835.915.9120,036,500
22 Mar 20236.186.346.016.036.0318,442,500
21 Mar 20236.256.436.006.126.1229,125,000
20 Mar 20235.665.975.665.905.9022,460,700
17 Mar 20235.695.745.515.635.6343,346,800
16 Mar 20235.805.955.495.775.7732,974,900
15 Mar 20236.056.095.455.825.8253,997,400
14 Mar 20236.426.736.276.396.3920,066,100
13 Mar 20236.346.726.076.306.3028,677,700
10 Mar 20236.827.076.576.686.6826,435,900
09 Mar 20237.157.486.626.666.6630,778,900
08 Mar 20237.297.426.957.107.1018,123,700
07 Mar 20237.647.747.287.297.2918,063,700
06 Mar 20237.517.687.457.597.5916,058,500
03 Mar 20237.237.617.167.517.5119,714,200
02 Mar 20236.767.446.727.367.3629,671,900
01 Mar 20237.057.186.957.087.0815,313,900
28 Feb 20236.927.116.866.996.9919,959,800
27 Feb 20236.617.006.616.856.8515,721,800
24 Feb 20236.386.786.316.756.7524,406,900
23 Feb 20236.206.556.206.526.5229,707,400
22 Feb 20236.416.505.616.106.1053,598,800
21 Feb 20236.937.166.736.846.8423,685,900
17 Feb 20237.337.417.007.017.0123,851,300
16 Feb 20237.447.697.447.497.4912,296,300
15 Feb 20237.447.657.227.617.6117,945,100
14 Feb 20237.277.597.197.537.5314,532,000
13 Feb 20237.217.497.047.347.3417,738,300
10 Feb 20237.247.557.207.357.3524,689,400
09 Feb 20237.507.537.307.377.3717,032,800
08 Feb 20237.377.607.227.527.5224,951,400
07 Feb 20236.997.406.997.377.3720,869,100
06 Feb 20236.977.076.806.946.9419,656,700
03 Feb 20236.957.406.936.966.9627,089,600
02 Feb 20237.167.216.806.976.9730,466,100
01 Feb 20236.947.236.747.147.1438,217,700
31 Jan 20236.446.836.426.746.7417,598,300
30 Jan 20236.506.686.436.496.4920,245,200
27 Jan 20236.666.776.406.636.6334,682,800
26 Jan 20236.506.696.236.666.6626,872,600
25 Jan 20236.216.486.096.426.4229,312,800
24 Jan 20236.196.556.006.246.2417,426,100
23 Jan 20236.136.316.036.236.2330,236,900
20 Jan 20235.896.055.726.016.0118,871,200
19 Jan 20235.735.895.575.715.7123,498,500
18 Jan 20236.136.185.725.735.7335,307,700
17 Jan 20235.646.095.606.076.0743,410,800
13 Jan 20235.525.675.405.665.6624,911,000
12 Jan 20235.455.805.385.455.4538,347,900
11 Jan 20235.495.525.235.425.4230,493,200
10 Jan 20235.215.495.125.395.3929,915,800
09 Jan 20235.015.375.005.245.2441,276,400
06 Jan 20234.665.004.624.904.9031,208,200
05 Jan 20234.284.604.264.604.6016,603,200
04 Jan 20234.214.454.164.274.2715,732,800
03 Jan 20234.504.624.254.324.3217,232,100
30 Dec 20224.504.594.494.564.569,536,000
29 Dec 20224.494.644.474.564.5610,357,300
28 Dec 20224.684.724.464.554.5513,731,100
27 Dec 20224.674.794.594.734.7312,996,700
23 Dec 20224.554.684.504.674.6713,877,800
22 Dec 20224.594.594.394.474.4716,728,400
21 Dec 20224.504.654.474.594.5920,489,800
20 Dec 20224.174.484.134.454.4515,191,300
19 Dec 20224.344.384.154.174.1712,788,800
16 Dec 20224.064.334.034.284.2821,184,200
15 Dec 20224.194.404.164.244.2420,152,400
14 Dec 20224.124.454.074.374.3732,263,700
13 Dec 20224.104.143.974.124.1220,334,200
12 Dec 20223.763.983.713.913.9113,375,500
09 Dec 20223.873.923.733.733.7312,008,400
08 Dec 20223.884.093.833.843.8425,171,400
07 Dec 20223.903.923.653.673.6723,045,000
06 Dec 20223.964.043.783.863.8623,006,100
05 Dec 20224.284.303.963.973.9717,989,700
02 Dec 20224.024.193.984.194.1913,381,800
01 Dec 20224.304.404.074.074.0717,642,700
30 Nov 20224.184.254.064.254.2519,339,100
29 Nov 20223.984.083.954.064.0620,633,800
28 Nov 20223.914.003.883.883.8815,194,000
25 Nov 20224.084.154.054.064.065,781,000
23 Nov 20223.984.093.924.074.0715,613,600
22 Nov 20224.104.224.074.094.0922,442,600
21 Nov 20224.004.053.744.004.0036,987,600
18 Nov 20224.114.193.994.144.1419,447,900
17 Nov 20224.184.284.114.224.2218,943,600
16 Nov 20224.404.434.264.284.2817,210,500
15 Nov 20224.534.584.414.454.4524,347,500
14 Nov 20224.404.584.374.434.4328,277,700
11 Nov 20224.114.544.114.424.4237,934,700
10 Nov 20224.044.053.893.993.9919,364,300
09 Nov 20224.104.163.853.853.8525,134,500
08 Nov 20224.254.284.124.194.1918,920,600
07 Nov 20224.084.284.084.264.2624,267,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...