RIG - Transocean Ltd.
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Apr 2020 | 1.1800 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 27,161,800 |
| 02 Apr 2020 | 1.1300 | 1.3000 | 1.0700 | 1.1000 | 1.1000 | 39,642,600 |
| 01 Apr 2020 | 1.1400 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 18,601,300 |
| 31 Mar 2020 | 1.2100 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 18,057,000 |
| 30 Mar 2020 | 1.2000 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 13,959,200 |
| 27 Mar 2020 | 1.2400 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 23,180,300 |
| 26 Mar 2020 | 1.3400 | 1.4000 | 1.2100 | 1.3400 | 1.3400 | 22,905,700 |
| 25 Mar 2020 | 1.5200 | 1.5300 | 1.2700 | 1.3200 | 1.3200 | 31,051,700 |
| 24 Mar 2020 | 1.2900 | 1.4300 | 1.1700 | 1.4000 | 1.4000 | 32,027,000 |
| 23 Mar 2020 | 1.1000 | 1.1700 | 1.0200 | 1.1600 | 1.1600 | 31,295,500 |
| 20 Mar 2020 | 1.2300 | 1.2300 | 1.0400 | 1.0400 | 1.0400 | 38,013,400 |
| 19 Mar 2020 | 1.1600 | 1.3300 | 1.0600 | 1.1300 | 1.1300 | 35,667,500 |
| 18 Mar 2020 | 1.2000 | 1.2900 | 1.0100 | 1.1100 | 1.1100 | 26,483,500 |
| 17 Mar 2020 | 1.3200 | 1.3600 | 1.2500 | 1.3400 | 1.3400 | 19,269,200 |
| 16 Mar 2020 | 1.3100 | 1.4900 | 1.2500 | 1.3000 | 1.3000 | 28,769,500 |
| 13 Mar 2020 | 1.6300 | 1.6300 | 1.3400 | 1.5500 | 1.5500 | 43,047,500 |
| 12 Mar 2020 | 1.1300 | 1.5400 | 1.1300 | 1.3400 | 1.3400 | 40,949,100 |
| 11 Mar 2020 | 1.7100 | 1.7400 | 1.3600 | 1.3600 | 1.3600 | 45,826,800 |
| 10 Mar 2020 | 1.8900 | 1.9000 | 1.5500 | 1.8200 | 1.8200 | 60,391,700 |
| 09 Mar 2020 | 1.7500 | 1.8300 | 1.5000 | 1.5100 | 1.5100 | 56,398,700 |
| 06 Mar 2020 | 2.8500 | 2.8900 | 2.4100 | 2.4400 | 2.4400 | 42,125,500 |
| 05 Mar 2020 | 3.1000 | 3.1700 | 2.9100 | 3.0000 | 3.0000 | 27,593,700 |
| 04 Mar 2020 | 3.3000 | 3.3300 | 3.0800 | 3.1800 | 3.1800 | 20,059,000 |
| 03 Mar 2020 | 3.5400 | 3.5800 | 3.1100 | 3.1700 | 3.1700 | 30,332,900 |
| 02 Mar 2020 | 3.4100 | 3.5500 | 3.1500 | 3.5500 | 3.5500 | 26,755,200 |
| 28 Feb 2020 | 2.9100 | 3.4500 | 2.8600 | 3.3500 | 3.3500 | 38,897,300 |
| 27 Feb 2020 | 3.2200 | 3.2900 | 3.0000 | 3.0100 | 3.0100 | 40,428,200 |
| 26 Feb 2020 | 3.5900 | 3.6300 | 3.4100 | 3.4300 | 3.4300 | 31,040,300 |
| 25 Feb 2020 | 3.9000 | 3.9000 | 3.5000 | 3.5600 | 3.5600 | 23,227,300 |
| 24 Feb 2020 | 3.9600 | 4.0000 | 3.7400 | 3.7900 | 3.7900 | 27,367,700 |
| 21 Feb 2020 | 4.2300 | 4.2500 | 4.0900 | 4.1600 | 4.1600 | 19,740,700 |
| 20 Feb 2020 | 4.3500 | 4.4600 | 4.2500 | 4.3000 | 4.3000 | 17,896,900 |
| 19 Feb 2020 | 4.4300 | 4.4600 | 4.2300 | 4.3200 | 4.3200 | 18,777,000 |
| 18 Feb 2020 | 4.4100 | 4.4700 | 4.2100 | 4.4100 | 4.4100 | 25,104,700 |
| 14 Feb 2020 | 4.7000 | 4.7400 | 4.4000 | 4.5200 | 4.5200 | 18,089,000 |
| 13 Feb 2020 | 4.6400 | 4.7100 | 4.5500 | 4.6600 | 4.6600 | 12,768,300 |
| 12 Feb 2020 | 4.6000 | 4.8200 | 4.5800 | 4.6700 | 4.6700 | 18,917,000 |
| 11 Feb 2020 | 4.6600 | 4.6800 | 4.4600 | 4.4800 | 4.4800 | 18,231,400 |
| 10 Feb 2020 | 4.6800 | 4.7200 | 4.4600 | 4.5000 | 4.5000 | 16,809,400 |
| 07 Feb 2020 | 4.7100 | 4.8300 | 4.6500 | 4.7500 | 4.7500 | 11,993,800 |
| 06 Feb 2020 | 5.2000 | 5.2200 | 4.8000 | 4.8300 | 4.8300 | 17,118,700 |
| 05 Feb 2020 | 5.0200 | 5.2400 | 5.0000 | 5.2000 | 5.2000 | 23,107,700 |
| 04 Feb 2020 | 4.8800 | 5.0100 | 4.7700 | 4.8100 | 4.8100 | 17,514,800 |
| 03 Feb 2020 | 4.5400 | 4.7500 | 4.4900 | 4.6500 | 4.6500 | 15,791,100 |
| 31 Jan 2020 | 4.6300 | 4.6800 | 4.4700 | 4.5600 | 4.5600 | 16,582,700 |
| 30 Jan 2020 | 4.6100 | 4.7500 | 4.5300 | 4.7400 | 4.7400 | 14,903,200 |
| 29 Jan 2020 | 4.8500 | 4.9200 | 4.7300 | 4.7300 | 4.7300 | 15,579,800 |
| 28 Jan 2020 | 4.7000 | 4.8900 | 4.6300 | 4.7700 | 4.7700 | 19,677,700 |
| 27 Jan 2020 | 4.8400 | 4.9300 | 4.6000 | 4.6200 | 4.6200 | 26,125,100 |
| 24 Jan 2020 | 5.2100 | 5.2400 | 4.9700 | 5.1000 | 5.1000 | 20,599,000 |
| 23 Jan 2020 | 5.4000 | 5.4500 | 5.1800 | 5.2400 | 5.2400 | 22,488,700 |
| 22 Jan 2020 | 5.7200 | 5.7200 | 5.5400 | 5.5700 | 5.5700 | 12,936,800 |
| 21 Jan 2020 | 5.9000 | 5.9100 | 5.7300 | 5.7300 | 5.7300 | 16,909,200 |
| 17 Jan 2020 | 6.2200 | 6.2300 | 5.9300 | 5.9700 | 5.9700 | 17,614,200 |
| 16 Jan 2020 | 6.2600 | 6.3900 | 6.1300 | 6.1500 | 6.1500 | 14,469,900 |
| 15 Jan 2020 | 6.1900 | 6.2900 | 6.1200 | 6.1800 | 6.1800 | 11,255,200 |
| 14 Jan 2020 | 6.1700 | 6.4000 | 6.1400 | 6.2800 | 6.2800 | 13,075,100 |
| 13 Jan 2020 | 6.2300 | 6.2600 | 6.0200 | 6.2400 | 6.2400 | 11,222,200 |
| 10 Jan 2020 | 6.4100 | 6.4300 | 6.1900 | 6.2300 | 6.2300 | 10,008,500 |
| 09 Jan 2020 | 6.4100 | 6.5000 | 6.1800 | 6.4100 | 6.4100 | 15,300,400 |
| 08 Jan 2020 | 6.8700 | 6.8700 | 6.3500 | 6.4200 | 6.4200 | 24,622,900 |
| 07 Jan 2020 | 7.1500 | 7.1700 | 6.7200 | 6.8900 | 6.8900 | 19,777,400 |
| 06 Jan 2020 | 7.1500 | 7.1800 | 7.0000 | 7.1700 | 7.1700 | 13,913,200 |
| 03 Jan 2020 | 7.1000 | 7.2800 | 6.9600 | 7.0400 | 7.0400 | 22,448,200 |
| 02 Jan 2020 | 6.9800 | 7.0000 | 6.7600 | 6.9300 | 6.9300 | 12,965,900 |
| 31 Dec 2019 | 6.7500 | 6.9400 | 6.6700 | 6.8800 | 6.8800 | 12,914,200 |
| 30 Dec 2019 | 6.6400 | 7.0900 | 6.6300 | 6.8000 | 6.8000 | 22,465,400 |
| 27 Dec 2019 | 6.5800 | 6.7100 | 6.5300 | 6.5700 | 6.5700 | 12,130,100 |
| 26 Dec 2019 | 6.6100 | 6.7400 | 6.5300 | 6.6000 | 6.6000 | 11,756,600 |
| 24 Dec 2019 | 6.5100 | 6.7800 | 6.5100 | 6.5500 | 6.5500 | 11,729,700 |
| 23 Dec 2019 | 5.9100 | 6.5600 | 5.9100 | 6.5400 | 6.5400 | 20,572,800 |
| 20 Dec 2019 | 6.1000 | 6.1500 | 5.8400 | 5.8900 | 5.8900 | 19,266,100 |
| 19 Dec 2019 | 6.0500 | 6.2100 | 6.0400 | 6.1100 | 6.1100 | 12,522,300 |
| 18 Dec 2019 | 6.0200 | 6.1300 | 5.9400 | 6.0400 | 6.0400 | 15,152,700 |
| 17 Dec 2019 | 6.0800 | 6.1800 | 6.0000 | 6.0500 | 6.0500 | 16,733,700 |
| 16 Dec 2019 | 6.1100 | 6.3100 | 6.0200 | 6.0300 | 6.0300 | 18,583,400 |
| 13 Dec 2019 | 5.9900 | 6.2100 | 5.9200 | 6.0900 | 6.0900 | 23,280,600 |
| 12 Dec 2019 | 5.6400 | 6.0200 | 5.6100 | 5.9400 | 5.9400 | 14,273,400 |
| 11 Dec 2019 | 5.6800 | 5.7700 | 5.5600 | 5.6500 | 5.6500 | 10,466,900 |
| 10 Dec 2019 | 5.7200 | 5.7900 | 5.5700 | 5.6500 | 5.6500 | 12,495,300 |
| 09 Dec 2019 | 5.6000 | 5.8500 | 5.5700 | 5.7100 | 5.7100 | 12,709,400 |
| 06 Dec 2019 | 5.3400 | 5.7800 | 5.3200 | 5.6300 | 5.6300 | 22,744,200 |
| 05 Dec 2019 | 5.5600 | 5.5600 | 5.2800 | 5.3200 | 5.3200 | 16,483,300 |
| 04 Dec 2019 | 4.9800 | 5.5300 | 4.9600 | 5.3600 | 5.3600 | 22,488,100 |
| 03 Dec 2019 | 4.8000 | 5.0000 | 4.7700 | 4.8600 | 4.8600 | 10,442,300 |
| 02 Dec 2019 | 5.0100 | 5.1000 | 4.8500 | 4.9200 | 4.9200 | 12,049,500 |
| 29 Nov 2019 | 4.9100 | 5.0200 | 4.8900 | 4.9800 | 4.9800 | 5,999,100 |
| 27 Nov 2019 | 4.8600 | 5.0500 | 4.8000 | 5.0200 | 5.0200 | 12,393,500 |
| 26 Nov 2019 | 5.0500 | 5.1900 | 4.8100 | 4.8300 | 4.8300 | 15,144,100 |
| 25 Nov 2019 | 4.6800 | 5.0400 | 4.6400 | 5.0300 | 5.0300 | 15,075,100 |
| 22 Nov 2019 | 4.6000 | 4.7900 | 4.5900 | 4.7400 | 4.7400 | 14,011,900 |
| 21 Nov 2019 | 4.5000 | 4.5900 | 4.1700 | 4.5900 | 4.5900 | 19,832,400 |
| 20 Nov 2019 | 4.6000 | 4.7700 | 4.4300 | 4.4600 | 4.4600 | 23,425,800 |
| 19 Nov 2019 | 4.7500 | 4.8000 | 4.5900 | 4.6600 | 4.6600 | 11,592,600 |
| 18 Nov 2019 | 4.8000 | 4.8600 | 4.7200 | 4.8200 | 4.8200 | 13,344,700 |
| 15 Nov 2019 | 4.7400 | 4.9300 | 4.7200 | 4.8600 | 4.8600 | 13,322,600 |
| 14 Nov 2019 | 4.8100 | 4.9900 | 4.6900 | 4.7100 | 4.7100 | 13,025,800 |
| 13 Nov 2019 | 4.8700 | 4.9300 | 4.7000 | 4.8500 | 4.8500 | 17,401,100 |
| 12 Nov 2019 | 5.2200 | 5.2600 | 4.9200 | 4.9500 | 4.9500 | 17,712,000 |
| 11 Nov 2019 | 5.2500 | 5.3400 | 5.1300 | 5.2200 | 5.2200 | 13,809,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.