Transocean Ltd. (RIG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

2.0800-0.0900 (-4.15%)

At close: 1:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2020	2.2100	2.2300	2.0300	2.0800	2.0800	34,320,600
25 Nov 2020	2.0200	2.2300	1.9000	2.1700	2.1700	61,203,100
24 Nov 2020	2.2500	2.6900	1.9600	2.0400	2.0400	145,705,000
23 Nov 2020	1.4500	1.8400	1.4400	1.8000	1.8000	91,742,700
20 Nov 2020	1.4500	1.5400	1.3300	1.3800	1.3800	51,465,100
19 Nov 2020	1.3100	1.3600	1.2800	1.3300	1.3300	22,643,900
18 Nov 2020	1.2200	1.3500	1.2200	1.2300	1.2300	42,177,900
17 Nov 2020	1.1600	1.2000	1.1400	1.1800	1.1800	14,990,100
16 Nov 2020	1.1300	1.2000	1.1100	1.1800	1.1800	30,557,800
13 Nov 2020	0.9900	1.1200	0.9900	1.0800	1.0800	20,495,200
12 Nov 2020	1.0500	1.0600	0.9700	1.0100	1.0100	19,806,800
11 Nov 2020	1.1200	1.1400	1.0500	1.0600	1.0600	12,830,800
10 Nov 2020	1.0600	1.1200	1.0400	1.1000	1.1000	21,818,700
09 Nov 2020	1.1400	1.2000	1.0400	1.0700	1.0700	43,247,900
06 Nov 2020	0.9800	1.0200	0.9600	1.0000	1.0000	34,803,500
05 Nov 2020	1.0200	1.0500	0.9500	1.0000	1.0000	44,064,700
04 Nov 2020	0.8500	0.9900	0.8300	0.9700	0.9700	69,459,700
03 Nov 2020	0.7900	0.9400	0.7900	0.8700	0.8700	75,707,100
02 Nov 2020	0.7000	0.7700	0.6800	0.7200	0.7200	30,381,000
30 Oct 2020	0.7000	0.7100	0.6500	0.6700	0.6700	26,388,400
29 Oct 2020	0.7300	0.7500	0.6900	0.6900	0.6900	24,622,500
28 Oct 2020	0.7600	0.7700	0.6800	0.7300	0.7300	33,619,100
27 Oct 2020	0.8100	0.8100	0.7500	0.7600	0.7600	20,549,200
26 Oct 2020	0.8300	0.8400	0.7900	0.8100	0.8100	12,201,200
23 Oct 2020	0.8300	0.8700	0.8200	0.8400	0.8400	16,097,400
22 Oct 2020	0.8100	0.8300	0.7800	0.8200	0.8200	17,578,300
21 Oct 2020	0.8100	0.8300	0.8000	0.8200	0.8200	14,761,900
20 Oct 2020	0.7900	0.8300	0.7800	0.8200	0.8200	19,630,500
19 Oct 2020	0.7900	0.8200	0.7800	0.7900	0.7900	14,254,900
16 Oct 2020	0.8000	0.8100	0.7900	0.7900	0.7900	8,956,600
15 Oct 2020	0.8100	0.8200	0.7700	0.8100	0.8100	17,495,600
14 Oct 2020	0.8200	0.8500	0.8200	0.8300	0.8300	16,219,700
13 Oct 2020	0.8300	0.8300	0.7800	0.8000	0.8000	18,588,300
12 Oct 2020	0.8400	0.8500	0.8100	0.8400	0.8400	14,044,600
09 Oct 2020	0.9100	0.9300	0.8300	0.8600	0.8600	16,119,400
08 Oct 2020	0.8300	0.9000	0.8300	0.9000	0.9000	22,863,800
07 Oct 2020	0.7900	0.8300	0.7800	0.8100	0.8100	13,751,600
06 Oct 2020	0.8200	0.8400	0.7900	0.7900	0.7900	12,330,600
05 Oct 2020	0.8200	0.8500	0.7800	0.8000	0.8000	16,512,300
02 Oct 2020	0.7500	0.8100	0.7300	0.8000	0.8000	21,712,400
01 Oct 2020	0.8100	0.8200	0.7700	0.7800	0.7800	20,832,000
30 Sep 2020	0.8300	0.8600	0.8000	0.8100	0.8100	17,893,500
29 Sep 2020	0.8800	0.8900	0.8000	0.8400	0.8400	19,178,100
28 Sep 2020	0.8400	0.9200	0.8400	0.8800	0.8800	21,850,900
25 Sep 2020	0.8700	0.9000	0.7900	0.8000	0.8000	39,197,600
24 Sep 2020	0.8800	0.9500	0.8300	0.8900	0.8900	16,668,700
23 Sep 2020	1.0000	1.0200	0.8800	0.8900	0.8900	23,528,800
22 Sep 2020	1.0100	1.0300	0.9600	0.9800	0.9800	16,033,400
21 Sep 2020	1.0400	1.0600	0.9700	0.9900	0.9900	24,681,200
18 Sep 2020	1.1200	1.1500	1.0300	1.0600	1.0600	94,745,200
17 Sep 2020	1.0800	1.1300	1.0500	1.1100	1.1100	19,871,900
16 Sep 2020	1.0600	1.1600	1.0200	1.0800	1.0800	39,240,800
15 Sep 2020	1.0300	1.1200	1.0200	1.0700	1.0700	24,335,700
14 Sep 2020	0.9900	1.0300	0.9000	1.0100	1.0100	27,365,800
11 Sep 2020	1.0200	1.0500	0.9600	0.9900	0.9900	20,380,500
10 Sep 2020	1.0700	1.0800	0.9900	1.0200	1.0200	30,697,900
09 Sep 2020	1.1000	1.1000	1.0200	1.0500	1.0500	26,348,200
08 Sep 2020	1.2300	1.2400	1.0100	1.0200	1.0200	69,367,100
04 Sep 2020	1.2400	1.3700	1.2100	1.3400	1.3400	30,865,600
03 Sep 2020	1.2000	1.2900	1.1800	1.2100	1.2100	19,293,800
02 Sep 2020	1.2500	1.2600	1.2000	1.2000	1.2000	12,643,300
01 Sep 2020	1.2300	1.2600	1.2000	1.2500	1.2500	13,386,600
31 Aug 2020	1.3300	1.3300	1.2200	1.2200	1.2200	15,406,500
28 Aug 2020	1.2500	1.3500	1.2300	1.3500	1.3500	32,078,600
27 Aug 2020	1.2100	1.2500	1.1800	1.2500	1.2500	12,853,100
26 Aug 2020	1.2900	1.2900	1.1700	1.2200	1.2200	28,780,700
25 Aug 2020	1.3900	1.4000	1.2400	1.2900	1.2900	33,219,100
24 Aug 2020	1.2800	1.3700	1.1500	1.3400	1.3400	53,294,000
21 Aug 2020	1.5300	1.5700	1.0800	1.1400	1.1400	103,683,500
20 Aug 2020	1.8900	1.9100	1.4600	1.5900	1.5900	66,503,900
19 Aug 2020	1.9400	1.9700	1.9000	1.9200	1.9200	12,275,000
18 Aug 2020	2.0800	2.1000	1.8600	1.9100	1.9100	27,486,800
17 Aug 2020	2.1800	2.2000	2.0600	2.0700	2.0700	14,191,500
14 Aug 2020	2.1600	2.2300	2.1400	2.1800	2.1800	12,688,600
13 Aug 2020	2.3000	2.3500	2.1500	2.1800	2.1800	20,032,000
12 Aug 2020	2.4300	2.4700	2.2700	2.3600	2.3600	15,320,400
11 Aug 2020	2.5300	2.6200	2.2700	2.3300	2.3300	29,764,200
10 Aug 2020	2.2800	2.4300	2.2700	2.3800	2.3800	17,441,200
07 Aug 2020	2.2600	2.3100	2.1700	2.2400	2.2400	14,360,000
06 Aug 2020	2.3900	2.4300	2.2600	2.3100	2.3100	20,900,000
05 Aug 2020	2.3200	2.5000	2.3100	2.4800	2.4800	27,742,000
04 Aug 2020	2.1700	2.2800	2.1500	2.2300	2.2300	16,858,900
03 Aug 2020	2.0300	2.1900	2.0100	2.1300	2.1300	14,876,700
31 Jul 2020	2.0800	2.1100	2.0000	2.0400	2.0400	15,985,800
30 Jul 2020	2.1400	2.1900	2.0000	2.0800	2.0800	23,666,900
29 Jul 2020	2.0400	2.1100	2.0200	2.0700	2.0700	15,562,800
28 Jul 2020	2.1400	2.2500	2.0400	2.0400	2.0400	16,410,800
27 Jul 2020	2.2000	2.2100	2.1100	2.2000	2.2000	11,627,800
24 Jul 2020	2.0500	2.1900	2.0200	2.1900	2.1900	20,270,200
23 Jul 2020	2.0100	2.0900	1.9900	2.0700	2.0700	11,948,000
22 Jul 2020	2.0500	2.0900	1.9800	2.0100	2.0100	11,265,200
21 Jul 2020	2.0300	2.2000	2.0300	2.0800	2.0800	28,310,900
20 Jul 2020	1.9800	2.0600	1.9300	1.9700	1.9700	12,219,100
17 Jul 2020	2.1000	2.1200	1.9600	1.9600	1.9600	12,832,800
16 Jul 2020	2.0200	2.1200	1.9500	2.1100	2.1100	16,215,700
15 Jul 2020	1.9700	2.0900	1.9100	2.0700	2.0700	24,123,800
14 Jul 2020	1.7500	1.9500	1.7300	1.9400	1.9400	25,973,600
13 Jul 2020	1.8900	1.9300	1.7700	1.7700	1.7700	19,285,300
10 Jul 2020	1.8800	1.9300	1.8400	1.8800	1.8800	15,368,000
09 Jul 2020	2.0300	2.0500	1.8400	1.9000	1.9000	22,833,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,367.58+4.65(+0.07%)

FTSE 25019,462.71+66.37(+0.34%)

AIM1,039.01+0.98(+0.09%)

Transocean Ltd. (RIG)

FTSE 100
6,367.58
+4.65(+0.07%)

FTSE 250
19,462.71
+66.37(+0.34%)

AIM
1,039.01
+0.98(+0.09%)