UK markets close in 3 hours 23 minutes

Transocean Ltd. (RIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.7300+0.9500 (+34.17%)
At close: 4:00PM EST

3.7702 +0.04 (1.08%)
Before hours: 8:07AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20212.80004.19002.73003.73003.7300140,571,000
26 Jan 20212.83002.98002.75002.78002.780026,092,000
25 Jan 20212.64002.84002.54002.80002.800028,188,400
22 Jan 20212.44002.74002.35002.74002.740032,954,000
21 Jan 20212.93002.97002.65002.68002.680033,195,400
20 Jan 20213.27003.27002.76002.98002.980048,197,400
19 Jan 20213.30003.31003.18003.24003.240019,343,200
15 Jan 20213.41003.41003.13003.28003.280031,148,000
14 Jan 20213.25003.63003.21003.49003.490044,138,500
13 Jan 20213.35003.38003.03003.25003.250046,820,900
12 Jan 20212.82003.30002.80003.27003.270059,800,900
11 Jan 20212.66002.82002.63002.76002.760019,464,300
08 Jan 20212.83002.84002.70002.78002.780027,347,700
07 Jan 20212.77002.86002.63002.77002.770038,623,900
06 Jan 20212.71002.87002.63002.67002.670049,966,800
05 Jan 20212.33002.77002.33002.65002.650058,882,500
04 Jan 20212.34002.43002.25002.32002.320021,490,400
31 Dec 20202.26002.39002.25002.31002.310022,686,500
30 Dec 20202.18002.30002.18002.28002.280015,906,800
29 Dec 20202.20002.23002.11002.18002.180014,179,300
28 Dec 20202.26002.35002.16002.16002.160020,355,500
24 Dec 20202.29002.32002.14002.20002.200017,943,000
23 Dec 20202.24002.35002.17002.30002.300023,032,600
22 Dec 20202.31002.35002.24002.25002.250017,442,700
21 Dec 20202.18002.36002.13002.32002.320030,612,500
18 Dec 20202.53002.56002.43002.48002.480032,094,900
17 Dec 20202.46002.61002.38002.57002.570039,600,900
16 Dec 20202.50002.50002.40002.42002.420023,879,300
15 Dec 20202.46002.54002.36002.49002.490035,744,700
14 Dec 20202.62002.70002.34002.44002.440053,331,000
11 Dec 20202.61002.70002.46002.52002.520061,384,000
10 Dec 20202.25002.57002.22002.54002.540071,674,700
09 Dec 20202.34002.47002.14002.25002.250068,956,300
08 Dec 20202.09002.33002.08002.27002.270054,380,700
07 Dec 20202.10002.24002.00002.14002.140043,363,500
04 Dec 20202.08002.19002.02002.17002.170037,503,200
03 Dec 20202.10002.12002.01002.03002.030037,641,900
02 Dec 20201.96002.18001.91002.09002.090043,423,400
01 Dec 20201.96002.11001.88002.02002.020043,913,400
30 Nov 20202.02002.03001.71001.85001.850072,226,300
27 Nov 20202.21002.23002.03002.08002.080034,320,600
25 Nov 20202.02002.23001.90002.17002.170061,203,100
24 Nov 20202.25002.69001.96002.04002.0400145,705,000
23 Nov 20201.45001.84001.44001.80001.800091,742,700
20 Nov 20201.45001.54001.33001.38001.380051,511,000
19 Nov 20201.31001.36001.28001.33001.330022,643,900
18 Nov 20201.22001.35001.22001.23001.230042,177,900
17 Nov 20201.16001.20001.14001.18001.180014,990,100
16 Nov 20201.13001.20001.11001.18001.180030,557,800
13 Nov 20200.99001.12000.99001.08001.080020,495,200
12 Nov 20201.05001.06000.97001.01001.010019,806,800
11 Nov 20201.12001.14001.05001.06001.060012,830,800
10 Nov 20201.06001.12001.04001.10001.100021,818,700
09 Nov 20201.14001.20001.04001.07001.070043,247,900
06 Nov 20200.98001.02000.96001.00001.000034,803,500
05 Nov 20201.02001.05000.95001.00001.000044,064,700
04 Nov 20200.85000.99000.83000.97000.970069,459,700
03 Nov 20200.79000.94000.79000.87000.870075,707,100
02 Nov 20200.70000.77000.68000.72000.720030,381,000
30 Oct 20200.70000.71000.65000.67000.670026,388,400
29 Oct 20200.73000.75000.69000.69000.690024,622,500
28 Oct 20200.76000.77000.68000.73000.730033,619,100
27 Oct 20200.81000.81000.75000.76000.760020,549,200
26 Oct 20200.83000.84000.79000.81000.810012,201,200
23 Oct 20200.83000.87000.82000.84000.840016,097,400
22 Oct 20200.81000.83000.78000.82000.820017,578,300
21 Oct 20200.81000.83000.80000.82000.820014,761,900
20 Oct 20200.79000.83000.78000.82000.820019,630,500
19 Oct 20200.79000.82000.78000.79000.790014,254,900
16 Oct 20200.80000.81000.79000.79000.79008,956,600
15 Oct 20200.81000.82000.77000.81000.810017,495,600
14 Oct 20200.82000.85000.82000.83000.830016,219,700
13 Oct 20200.83000.83000.78000.80000.800018,588,300
12 Oct 20200.84000.85000.81000.84000.840014,044,600
09 Oct 20200.91000.93000.83000.86000.860016,119,400
08 Oct 20200.83000.90000.83000.90000.900022,863,800
07 Oct 20200.79000.83000.78000.81000.810013,751,600
06 Oct 20200.82000.84000.79000.79000.790012,330,600
05 Oct 20200.82000.85000.78000.80000.800016,512,300
02 Oct 20200.75000.81000.73000.80000.800021,712,400
01 Oct 20200.81000.82000.77000.78000.780020,832,000
30 Sep 20200.83000.86000.80000.81000.810017,923,100
29 Sep 20200.88000.89000.80000.84000.840019,178,100
28 Sep 20200.84000.92000.84000.88000.880021,850,900
25 Sep 20200.87000.90000.79000.80000.800039,197,600
24 Sep 20200.88000.95000.83000.89000.890016,668,700
23 Sep 20201.00001.02000.88000.89000.890023,528,800
22 Sep 20201.01001.03000.96000.98000.980016,033,400
21 Sep 20201.04001.06000.97000.99000.990024,681,200
18 Sep 20201.12001.15001.03001.06001.060094,745,200
17 Sep 20201.08001.13001.05001.11001.110019,871,900
16 Sep 20201.06001.16001.02001.08001.080039,240,800
15 Sep 20201.03001.12001.02001.07001.070024,335,700
14 Sep 20200.99001.03000.90001.01001.010027,365,800
11 Sep 20201.02001.05000.96000.99000.990020,380,500
10 Sep 20201.07001.08000.99001.02001.020030,697,900
09 Sep 20201.10001.10001.02001.05001.050026,348,200
08 Sep 20201.23001.24001.01001.02001.020069,367,100
04 Sep 20201.24001.37001.21001.34001.340030,865,600
03 Sep 20201.20001.29001.18001.21001.210019,293,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...