UK Markets open in 2 hrs 23 mins
NIKKEI 225
28,092.07 +309.14 (+1.11%) HANG SENG
20,480.13 +171.00 (+0.84%) CRUDE OIL
74.37 0.00 (0.00%) GOLD FUTURES
1,998.10 +0.40 (+0.02%) DOW
32,859.03 +141.43 (+0.43%) BTC-GBP
22,709.81 -410.49 (-1.78%)
Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 6.66 | 6.78 | 6.41 | 6.45 | 6.45 | 17,395,600 |
| 29 Mar 2023 | 6.85 | 6.90 | 6.59 | 6.74 | 6.74 | 22,340,400 |
| 28 Mar 2023 | 6.21 | 6.70 | 6.14 | 6.68 | 6.68 | 25,068,100 |
| 27 Mar 2023 | 5.92 | 6.22 | 5.77 | 6.20 | 6.20 | 19,541,400 |
| 24 Mar 2023 | 5.65 | 5.77 | 5.56 | 5.69 | 5.69 | 21,016,900 |
| 23 Mar 2023 | 6.14 | 6.34 | 5.83 | 5.91 | 5.91 | 20,036,500 |
| 22 Mar 2023 | 6.18 | 6.34 | 6.01 | 6.03 | 6.03 | 18,442,500 |
| 21 Mar 2023 | 6.25 | 6.43 | 6.00 | 6.12 | 6.12 | 29,125,000 |
| 20 Mar 2023 | 5.66 | 5.97 | 5.66 | 5.90 | 5.90 | 22,460,700 |
| 17 Mar 2023 | 5.69 | 5.74 | 5.51 | 5.63 | 5.63 | 43,346,800 |
| 16 Mar 2023 | 5.80 | 5.95 | 5.49 | 5.77 | 5.77 | 32,974,900 |
| 15 Mar 2023 | 6.05 | 6.09 | 5.45 | 5.82 | 5.82 | 53,997,400 |
| 14 Mar 2023 | 6.42 | 6.73 | 6.27 | 6.39 | 6.39 | 20,066,100 |
| 13 Mar 2023 | 6.34 | 6.72 | 6.07 | 6.30 | 6.30 | 28,677,700 |
| 10 Mar 2023 | 6.82 | 7.07 | 6.57 | 6.68 | 6.68 | 26,435,900 |
| 09 Mar 2023 | 7.15 | 7.48 | 6.62 | 6.66 | 6.66 | 30,778,900 |
| 08 Mar 2023 | 7.29 | 7.42 | 6.95 | 7.10 | 7.10 | 18,123,700 |
| 07 Mar 2023 | 7.64 | 7.74 | 7.28 | 7.29 | 7.29 | 18,063,700 |
| 06 Mar 2023 | 7.51 | 7.68 | 7.45 | 7.59 | 7.59 | 16,058,500 |
| 03 Mar 2023 | 7.23 | 7.61 | 7.16 | 7.51 | 7.51 | 19,714,200 |
| 02 Mar 2023 | 6.76 | 7.44 | 6.72 | 7.36 | 7.36 | 29,671,900 |
| 01 Mar 2023 | 7.05 | 7.18 | 6.95 | 7.08 | 7.08 | 15,313,900 |
| 28 Feb 2023 | 6.92 | 7.11 | 6.86 | 6.99 | 6.99 | 19,959,800 |
| 27 Feb 2023 | 6.61 | 7.00 | 6.61 | 6.85 | 6.85 | 15,721,800 |
| 24 Feb 2023 | 6.38 | 6.78 | 6.31 | 6.75 | 6.75 | 24,406,900 |
| 23 Feb 2023 | 6.20 | 6.55 | 6.20 | 6.52 | 6.52 | 29,707,400 |
| 22 Feb 2023 | 6.41 | 6.50 | 5.61 | 6.10 | 6.10 | 53,598,800 |
| 21 Feb 2023 | 6.93 | 7.16 | 6.73 | 6.84 | 6.84 | 23,685,900 |
| 17 Feb 2023 | 7.33 | 7.41 | 7.00 | 7.01 | 7.01 | 23,851,300 |
| 16 Feb 2023 | 7.44 | 7.69 | 7.44 | 7.49 | 7.49 | 12,296,300 |
| 15 Feb 2023 | 7.44 | 7.65 | 7.22 | 7.61 | 7.61 | 17,945,100 |
| 14 Feb 2023 | 7.27 | 7.59 | 7.19 | 7.53 | 7.53 | 14,532,000 |
| 13 Feb 2023 | 7.21 | 7.49 | 7.04 | 7.34 | 7.34 | 17,738,300 |
| 10 Feb 2023 | 7.24 | 7.55 | 7.20 | 7.35 | 7.35 | 24,689,400 |
| 09 Feb 2023 | 7.50 | 7.53 | 7.30 | 7.37 | 7.37 | 17,032,800 |
| 08 Feb 2023 | 7.37 | 7.60 | 7.22 | 7.52 | 7.52 | 24,951,400 |
| 07 Feb 2023 | 6.99 | 7.40 | 6.99 | 7.37 | 7.37 | 20,869,100 |
| 06 Feb 2023 | 6.97 | 7.07 | 6.80 | 6.94 | 6.94 | 19,656,700 |
| 03 Feb 2023 | 6.95 | 7.40 | 6.93 | 6.96 | 6.96 | 27,089,600 |
| 02 Feb 2023 | 7.16 | 7.21 | 6.80 | 6.97 | 6.97 | 30,466,100 |
| 01 Feb 2023 | 6.94 | 7.23 | 6.74 | 7.14 | 7.14 | 38,217,700 |
| 31 Jan 2023 | 6.44 | 6.83 | 6.42 | 6.74 | 6.74 | 17,598,300 |
| 30 Jan 2023 | 6.50 | 6.68 | 6.43 | 6.49 | 6.49 | 20,245,200 |
| 27 Jan 2023 | 6.66 | 6.77 | 6.40 | 6.63 | 6.63 | 34,682,800 |
| 26 Jan 2023 | 6.50 | 6.69 | 6.23 | 6.66 | 6.66 | 26,872,600 |
| 25 Jan 2023 | 6.21 | 6.48 | 6.09 | 6.42 | 6.42 | 29,312,800 |
| 24 Jan 2023 | 6.19 | 6.55 | 6.00 | 6.24 | 6.24 | 17,426,100 |
| 23 Jan 2023 | 6.13 | 6.31 | 6.03 | 6.23 | 6.23 | 30,236,900 |
| 20 Jan 2023 | 5.89 | 6.05 | 5.72 | 6.01 | 6.01 | 18,871,200 |
| 19 Jan 2023 | 5.73 | 5.89 | 5.57 | 5.71 | 5.71 | 23,498,500 |
| 18 Jan 2023 | 6.13 | 6.18 | 5.72 | 5.73 | 5.73 | 35,307,700 |
| 17 Jan 2023 | 5.64 | 6.09 | 5.60 | 6.07 | 6.07 | 43,410,800 |
| 13 Jan 2023 | 5.52 | 5.67 | 5.40 | 5.66 | 5.66 | 24,911,000 |
| 12 Jan 2023 | 5.45 | 5.80 | 5.38 | 5.45 | 5.45 | 38,347,900 |
| 11 Jan 2023 | 5.49 | 5.52 | 5.23 | 5.42 | 5.42 | 30,493,200 |
| 10 Jan 2023 | 5.21 | 5.49 | 5.12 | 5.39 | 5.39 | 29,915,800 |
| 09 Jan 2023 | 5.01 | 5.37 | 5.00 | 5.24 | 5.24 | 41,276,400 |
| 06 Jan 2023 | 4.66 | 5.00 | 4.62 | 4.90 | 4.90 | 31,208,200 |
| 05 Jan 2023 | 4.28 | 4.60 | 4.26 | 4.60 | 4.60 | 16,603,200 |
| 04 Jan 2023 | 4.21 | 4.45 | 4.16 | 4.27 | 4.27 | 15,732,800 |
| 03 Jan 2023 | 4.50 | 4.62 | 4.25 | 4.32 | 4.32 | 17,232,100 |
| 30 Dec 2022 | 4.50 | 4.59 | 4.49 | 4.56 | 4.56 | 9,536,000 |
| 29 Dec 2022 | 4.49 | 4.64 | 4.47 | 4.56 | 4.56 | 10,357,300 |
| 28 Dec 2022 | 4.68 | 4.72 | 4.46 | 4.55 | 4.55 | 13,731,100 |
| 27 Dec 2022 | 4.67 | 4.79 | 4.59 | 4.73 | 4.73 | 12,996,700 |
| 23 Dec 2022 | 4.55 | 4.68 | 4.50 | 4.67 | 4.67 | 13,877,800 |
| 22 Dec 2022 | 4.59 | 4.59 | 4.39 | 4.47 | 4.47 | 16,728,400 |
| 21 Dec 2022 | 4.50 | 4.65 | 4.47 | 4.59 | 4.59 | 20,489,800 |
| 20 Dec 2022 | 4.17 | 4.48 | 4.13 | 4.45 | 4.45 | 15,191,300 |
| 19 Dec 2022 | 4.34 | 4.38 | 4.15 | 4.17 | 4.17 | 12,788,800 |
| 16 Dec 2022 | 4.06 | 4.33 | 4.03 | 4.28 | 4.28 | 21,184,200 |
| 15 Dec 2022 | 4.19 | 4.40 | 4.16 | 4.24 | 4.24 | 20,152,400 |
| 14 Dec 2022 | 4.12 | 4.45 | 4.07 | 4.37 | 4.37 | 32,263,700 |
| 13 Dec 2022 | 4.10 | 4.14 | 3.97 | 4.12 | 4.12 | 20,334,200 |
| 12 Dec 2022 | 3.76 | 3.98 | 3.71 | 3.91 | 3.91 | 13,375,500 |
| 09 Dec 2022 | 3.87 | 3.92 | 3.73 | 3.73 | 3.73 | 12,008,400 |
| 08 Dec 2022 | 3.88 | 4.09 | 3.83 | 3.84 | 3.84 | 25,171,400 |
| 07 Dec 2022 | 3.90 | 3.92 | 3.65 | 3.67 | 3.67 | 23,045,000 |
| 06 Dec 2022 | 3.96 | 4.04 | 3.78 | 3.86 | 3.86 | 23,006,100 |
| 05 Dec 2022 | 4.28 | 4.30 | 3.96 | 3.97 | 3.97 | 17,989,700 |
| 02 Dec 2022 | 4.02 | 4.19 | 3.98 | 4.19 | 4.19 | 13,381,800 |
| 01 Dec 2022 | 4.30 | 4.40 | 4.07 | 4.07 | 4.07 | 17,642,700 |
| 30 Nov 2022 | 4.18 | 4.25 | 4.06 | 4.25 | 4.25 | 19,339,100 |
| 29 Nov 2022 | 3.98 | 4.08 | 3.95 | 4.06 | 4.06 | 20,633,800 |
| 28 Nov 2022 | 3.91 | 4.00 | 3.88 | 3.88 | 3.88 | 15,194,000 |
| 25 Nov 2022 | 4.08 | 4.15 | 4.05 | 4.06 | 4.06 | 5,781,000 |
| 23 Nov 2022 | 3.98 | 4.09 | 3.92 | 4.07 | 4.07 | 15,613,600 |
| 22 Nov 2022 | 4.10 | 4.22 | 4.07 | 4.09 | 4.09 | 22,442,600 |
| 21 Nov 2022 | 4.00 | 4.05 | 3.74 | 4.00 | 4.00 | 36,987,600 |
| 18 Nov 2022 | 4.11 | 4.19 | 3.99 | 4.14 | 4.14 | 19,447,900 |
| 17 Nov 2022 | 4.18 | 4.28 | 4.11 | 4.22 | 4.22 | 18,943,600 |
| 16 Nov 2022 | 4.40 | 4.43 | 4.26 | 4.28 | 4.28 | 17,210,500 |
| 15 Nov 2022 | 4.53 | 4.58 | 4.41 | 4.45 | 4.45 | 24,347,500 |
| 14 Nov 2022 | 4.40 | 4.58 | 4.37 | 4.43 | 4.43 | 28,277,700 |
| 11 Nov 2022 | 4.11 | 4.54 | 4.11 | 4.42 | 4.42 | 37,934,700 |
| 10 Nov 2022 | 4.04 | 4.05 | 3.89 | 3.99 | 3.99 | 19,364,300 |
| 09 Nov 2022 | 4.10 | 4.16 | 3.85 | 3.85 | 3.85 | 25,134,500 |
| 08 Nov 2022 | 4.25 | 4.28 | 4.12 | 4.19 | 4.19 | 18,920,600 |
| 07 Nov 2022 | 4.08 | 4.28 | 4.08 | 4.26 | 4.26 | 24,267,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
