Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.2000-0.0100 (-0.24%)
At close: 4:00PM EDT
4.2000 0.00 (0.00%)
Pre-market: 05:31AM EDT
Pre-market: 05:31AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | 4.2400 | 4.2500 | 4.1200 | 4.2000 | 4.2000 | 16,680,900 |
| 21 Jun 2021 | 3.9600 | 4.2200 | 3.9200 | 4.2100 | 4.2100 | 27,962,700 |
| 18 Jun 2021 | 3.9200 | 4.0600 | 3.8200 | 3.8800 | 3.8800 | 35,379,700 |
| 17 Jun 2021 | 4.1800 | 4.2300 | 3.7900 | 3.8700 | 3.8700 | 35,592,000 |
| 16 Jun 2021 | 4.1700 | 4.3000 | 4.0900 | 4.1900 | 4.1900 | 24,284,300 |
| 15 Jun 2021 | 4.0200 | 4.2600 | 4.0200 | 4.2100 | 4.2100 | 32,234,400 |
| 14 Jun 2021 | 4.1200 | 4.2800 | 4.0200 | 4.0400 | 4.0400 | 24,988,800 |
| 11 Jun 2021 | 4.0800 | 4.1300 | 4.0200 | 4.0600 | 4.0600 | 12,051,700 |
| 10 Jun 2021 | 4.2000 | 4.2700 | 3.9700 | 4.0200 | 4.0200 | 20,463,000 |
| 09 Jun 2021 | 4.1900 | 4.2300 | 4.1100 | 4.1600 | 4.1600 | 16,921,100 |
| 08 Jun 2021 | 4.0700 | 4.2800 | 4.0100 | 4.1500 | 4.1500 | 24,425,100 |
| 07 Jun 2021 | 4.4700 | 4.4800 | 3.9700 | 4.0300 | 4.0300 | 42,245,200 |
| 04 Jun 2021 | 4.5400 | 4.5800 | 4.3300 | 4.4200 | 4.4200 | 20,272,100 |
| 03 Jun 2021 | 4.3800 | 4.5900 | 4.2700 | 4.5200 | 4.5200 | 26,751,300 |
| 02 Jun 2021 | 4.1300 | 4.4800 | 4.0100 | 4.4300 | 4.4300 | 38,505,200 |
| 01 Jun 2021 | 3.9500 | 4.0900 | 3.9000 | 4.0500 | 4.0500 | 24,919,000 |
| 28 May 2021 | 3.9200 | 3.9500 | 3.7500 | 3.7800 | 3.7800 | 10,848,100 |
| 27 May 2021 | 3.7600 | 3.9000 | 3.7500 | 3.8700 | 3.8700 | 12,861,100 |
| 26 May 2021 | 3.6300 | 3.8100 | 3.6200 | 3.7700 | 3.7700 | 10,578,200 |
| 25 May 2021 | 3.8100 | 3.8600 | 3.6300 | 3.6300 | 3.6300 | 16,142,100 |
| 24 May 2021 | 3.8500 | 3.8900 | 3.7000 | 3.8500 | 3.8500 | 12,035,400 |
| 21 May 2021 | 3.7900 | 3.9000 | 3.7500 | 3.8200 | 3.8200 | 12,478,100 |
| 20 May 2021 | 3.8600 | 3.8800 | 3.6600 | 3.7200 | 3.7200 | 17,446,100 |
| 19 May 2021 | 3.8700 | 3.9400 | 3.7600 | 3.8200 | 3.8200 | 17,718,700 |
| 18 May 2021 | 4.2400 | 4.2700 | 4.0200 | 4.0300 | 4.0300 | 19,249,800 |
| 17 May 2021 | 3.9600 | 4.2100 | 3.9300 | 4.1900 | 4.1900 | 21,019,400 |
| 14 May 2021 | 3.8400 | 4.0800 | 3.8200 | 4.0200 | 4.0200 | 23,460,000 |
| 13 May 2021 | 3.7900 | 3.9600 | 3.5900 | 3.7400 | 3.7400 | 20,949,500 |
| 12 May 2021 | 3.9100 | 4.2100 | 3.8200 | 3.8500 | 3.8500 | 28,476,200 |
| 11 May 2021 | 3.6200 | 3.9400 | 3.5200 | 3.8900 | 3.8900 | 23,251,100 |
| 10 May 2021 | 3.9400 | 4.0300 | 3.7800 | 3.8000 | 3.8000 | 26,765,300 |
| 07 May 2021 | 3.5000 | 4.0100 | 3.4800 | 4.0000 | 4.0000 | 32,623,300 |
| 06 May 2021 | 3.5300 | 3.5900 | 3.3800 | 3.5900 | 3.5900 | 13,325,800 |
| 05 May 2021 | 3.4300 | 3.7200 | 3.3500 | 3.5500 | 3.5500 | 24,928,900 |
| 04 May 2021 | 3.2500 | 3.4200 | 3.1900 | 3.4200 | 3.4200 | 18,434,000 |
| 03 May 2021 | 3.3100 | 3.4200 | 3.2100 | 3.3400 | 3.3400 | 15,915,500 |
| 30 Apr 2021 | 3.3200 | 3.4000 | 3.2100 | 3.2200 | 3.2200 | 16,667,500 |
| 29 Apr 2021 | 3.5000 | 3.5300 | 3.3100 | 3.3800 | 3.3800 | 17,087,700 |
| 28 Apr 2021 | 3.1900 | 3.5200 | 3.1800 | 3.4100 | 3.4100 | 20,756,100 |
| 27 Apr 2021 | 3.2300 | 3.2900 | 3.1000 | 3.2000 | 3.2000 | 12,217,800 |
| 26 Apr 2021 | 3.1400 | 3.2400 | 3.1200 | 3.2300 | 3.2300 | 15,527,900 |
| 23 Apr 2021 | 3.2000 | 3.3200 | 3.1300 | 3.1400 | 3.1400 | 14,388,100 |
| 22 Apr 2021 | 3.2900 | 3.3500 | 3.2000 | 3.2100 | 3.2100 | 10,231,700 |
| 21 Apr 2021 | 3.0900 | 3.2700 | 3.0100 | 3.2700 | 3.2700 | 13,178,600 |
| 20 Apr 2021 | 3.3500 | 3.3700 | 3.1100 | 3.2000 | 3.2000 | 16,638,400 |
| 19 Apr 2021 | 3.4500 | 3.5100 | 3.3400 | 3.3900 | 3.3900 | 9,664,000 |
| 16 Apr 2021 | 3.4600 | 3.4700 | 3.3500 | 3.4200 | 3.4200 | 8,204,100 |
| 15 Apr 2021 | 3.5400 | 3.5500 | 3.3800 | 3.4100 | 3.4100 | 11,383,500 |
| 14 Apr 2021 | 3.1500 | 3.6700 | 3.1500 | 3.5600 | 3.5600 | 26,953,700 |
| 13 Apr 2021 | 3.1500 | 3.2000 | 3.0800 | 3.1500 | 3.1500 | 9,186,500 |
| 12 Apr 2021 | 3.2800 | 3.3400 | 3.1100 | 3.1300 | 3.1300 | 16,048,900 |
| 09 Apr 2021 | 3.4000 | 3.4600 | 3.2600 | 3.2700 | 3.2700 | 8,900,900 |
| 08 Apr 2021 | 3.3600 | 3.4300 | 3.2100 | 3.4300 | 3.4300 | 15,343,700 |
| 07 Apr 2021 | 3.4000 | 3.4700 | 3.3600 | 3.4300 | 3.4300 | 8,879,800 |
| 06 Apr 2021 | 3.4800 | 3.6200 | 3.4300 | 3.4500 | 3.4500 | 9,048,900 |
| 05 Apr 2021 | 3.6300 | 3.6300 | 3.3700 | 3.4700 | 3.4700 | 15,252,000 |
| 01 Apr 2021 | 3.5900 | 3.6600 | 3.4700 | 3.6400 | 3.6400 | 12,536,000 |
| 31 Mar 2021 | 3.4200 | 3.5600 | 3.3900 | 3.5500 | 3.5500 | 15,657,900 |
| 30 Mar 2021 | 3.2100 | 3.4300 | 3.1600 | 3.4300 | 3.4300 | 10,390,300 |
| 29 Mar 2021 | 3.3500 | 3.4600 | 3.2300 | 3.2600 | 3.2600 | 11,447,400 |
| 26 Mar 2021 | 3.5000 | 3.5700 | 3.2300 | 3.3800 | 3.3800 | 15,030,700 |
| 25 Mar 2021 | 3.1500 | 3.4100 | 3.1000 | 3.3800 | 3.3800 | 18,174,000 |
| 24 Mar 2021 | 3.4600 | 3.5800 | 3.2700 | 3.2800 | 3.2800 | 18,607,300 |
| 23 Mar 2021 | 3.4700 | 3.5200 | 3.2400 | 3.2800 | 3.2800 | 28,940,600 |
| 22 Mar 2021 | 3.7500 | 3.7900 | 3.5700 | 3.6300 | 3.6300 | 14,873,000 |
| 19 Mar 2021 | 3.7800 | 3.9700 | 3.7300 | 3.7900 | 3.7900 | 31,845,700 |
| 18 Mar 2021 | 4.1100 | 4.1800 | 3.6900 | 3.8000 | 3.8000 | 31,094,500 |
| 17 Mar 2021 | 4.0500 | 4.2400 | 4.0000 | 4.2200 | 4.2200 | 16,998,600 |
| 16 Mar 2021 | 4.3400 | 4.3900 | 4.0600 | 4.1100 | 4.1100 | 23,301,800 |
| 15 Mar 2021 | 4.6100 | 4.6100 | 4.3600 | 4.4100 | 4.4100 | 20,139,100 |
| 12 Mar 2021 | 4.5600 | 4.6200 | 4.4600 | 4.5900 | 4.5900 | 18,892,900 |
| 11 Mar 2021 | 4.7400 | 4.7700 | 4.4600 | 4.5500 | 4.5500 | 25,651,800 |
| 10 Mar 2021 | 3.9500 | 4.8100 | 3.9000 | 4.6800 | 4.6800 | 76,237,400 |
| 09 Mar 2021 | 4.0200 | 4.1400 | 3.8800 | 3.9500 | 3.9500 | 19,729,100 |
| 08 Mar 2021 | 4.3000 | 4.3600 | 3.9400 | 4.0000 | 4.0000 | 32,298,200 |
| 05 Mar 2021 | 4.2400 | 4.3400 | 3.8500 | 4.2600 | 4.2600 | 46,265,900 |
| 04 Mar 2021 | 3.9600 | 4.2400 | 3.7800 | 4.1000 | 4.1000 | 48,563,500 |
| 03 Mar 2021 | 3.8300 | 4.1000 | 3.8200 | 3.8600 | 3.8600 | 37,169,600 |
| 02 Mar 2021 | 3.6600 | 4.0000 | 3.6600 | 3.7900 | 3.7900 | 25,347,400 |
| 01 Mar 2021 | 3.6000 | 3.8100 | 3.4900 | 3.8100 | 3.8100 | 37,951,000 |
| 26 Feb 2021 | 3.5200 | 3.6100 | 3.2800 | 3.4700 | 3.4700 | 28,719,600 |
| 25 Feb 2021 | 3.4900 | 3.8200 | 3.4300 | 3.5300 | 3.5300 | 50,028,700 |
| 24 Feb 2021 | 3.3500 | 3.6800 | 3.3000 | 3.4600 | 3.4600 | 31,044,300 |
| 23 Feb 2021 | 3.4200 | 3.4400 | 2.8700 | 3.2800 | 3.2800 | 41,888,400 |
| 22 Feb 2021 | 3.4900 | 3.6900 | 3.4600 | 3.5200 | 3.5200 | 21,650,000 |
| 19 Feb 2021 | 3.4300 | 3.5600 | 3.4000 | 3.4900 | 3.4900 | 11,263,100 |
| 18 Feb 2021 | 3.6400 | 3.6600 | 3.4100 | 3.4200 | 3.4200 | 21,562,900 |
| 17 Feb 2021 | 3.7400 | 3.7900 | 3.5200 | 3.6700 | 3.6700 | 17,006,300 |
| 16 Feb 2021 | 3.6400 | 3.8400 | 3.6100 | 3.6800 | 3.6800 | 24,307,500 |
| 12 Feb 2021 | 3.3700 | 3.5800 | 3.3500 | 3.5400 | 3.5400 | 18,434,400 |
| 11 Feb 2021 | 3.6500 | 3.6500 | 3.3700 | 3.4600 | 3.4600 | 19,275,100 |
| 10 Feb 2021 | 3.6000 | 3.7600 | 3.5200 | 3.6500 | 3.6500 | 20,709,300 |
| 09 Feb 2021 | 3.6500 | 3.7200 | 3.4500 | 3.5800 | 3.5800 | 22,061,000 |
| 08 Feb 2021 | 3.6000 | 3.6700 | 3.5700 | 3.6400 | 3.6400 | 17,233,200 |
| 05 Feb 2021 | 3.5400 | 3.6100 | 3.4200 | 3.5100 | 3.5100 | 17,372,900 |
| 04 Feb 2021 | 3.3500 | 3.5900 | 3.2400 | 3.5100 | 3.5100 | 29,110,800 |
| 03 Feb 2021 | 3.1400 | 3.3700 | 3.1300 | 3.3300 | 3.3300 | 21,029,800 |
| 02 Feb 2021 | 3.4500 | 3.5400 | 3.0900 | 3.1000 | 3.1000 | 30,516,400 |
| 01 Feb 2021 | 3.3900 | 3.4300 | 3.1900 | 3.3300 | 3.3300 | 22,137,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
