UK Markets close in 5 hrs 34 mins

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
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 2021------
22 Jun 20214.24004.25004.12004.20004.200016,680,900
21 Jun 20213.96004.22003.92004.21004.210027,962,700
18 Jun 20213.92004.06003.82003.88003.880035,379,700
17 Jun 20214.18004.23003.79003.87003.870035,592,000
16 Jun 20214.17004.30004.09004.19004.190024,284,300
15 Jun 20214.02004.26004.02004.21004.210032,234,400
14 Jun 20214.12004.28004.02004.04004.040024,988,800
11 Jun 20214.08004.13004.02004.06004.060012,051,700
10 Jun 20214.20004.27003.97004.02004.020020,463,000
09 Jun 20214.19004.23004.11004.16004.160016,921,100
08 Jun 20214.07004.28004.01004.15004.150024,425,100
07 Jun 20214.47004.48003.97004.03004.030042,245,200
04 Jun 20214.54004.58004.33004.42004.420020,272,100
03 Jun 20214.38004.59004.27004.52004.520026,751,300
02 Jun 20214.13004.48004.01004.43004.430038,505,200
01 Jun 20213.95004.09003.90004.05004.050024,919,000
28 May 20213.92003.95003.75003.78003.780010,848,100
27 May 20213.76003.90003.75003.87003.870012,861,100
26 May 20213.63003.81003.62003.77003.770010,578,200
25 May 20213.81003.86003.63003.63003.630016,142,100
24 May 20213.85003.89003.70003.85003.850012,035,400
21 May 20213.79003.90003.75003.82003.820012,478,100
20 May 20213.86003.88003.66003.72003.720017,446,100
19 May 20213.87003.94003.76003.82003.820017,718,700
18 May 20214.24004.27004.02004.03004.030019,249,800
17 May 20213.96004.21003.93004.19004.190021,019,400
14 May 20213.84004.08003.82004.02004.020023,460,000
13 May 20213.79003.96003.59003.74003.740020,949,500
12 May 20213.91004.21003.82003.85003.850028,476,200
11 May 20213.62003.94003.52003.89003.890023,251,100
10 May 20213.94004.03003.78003.80003.800026,765,300
07 May 20213.50004.01003.48004.00004.000032,623,300
06 May 20213.53003.59003.38003.59003.590013,325,800
05 May 20213.43003.72003.35003.55003.550024,928,900
04 May 20213.25003.42003.19003.42003.420018,434,000
03 May 20213.31003.42003.21003.34003.340015,915,500
30 Apr 20213.32003.40003.21003.22003.220016,667,500
29 Apr 20213.50003.53003.31003.38003.380017,087,700
28 Apr 20213.19003.52003.18003.41003.410020,756,100
27 Apr 20213.23003.29003.10003.20003.200012,217,800
26 Apr 20213.14003.24003.12003.23003.230015,527,900
23 Apr 20213.20003.32003.13003.14003.140014,388,100
22 Apr 20213.29003.35003.20003.21003.210010,231,700
21 Apr 20213.09003.27003.01003.27003.270013,178,600
20 Apr 20213.35003.37003.11003.20003.200016,638,400
19 Apr 20213.45003.51003.34003.39003.39009,664,000
16 Apr 20213.46003.47003.35003.42003.42008,204,100
15 Apr 20213.54003.55003.38003.41003.410011,383,500
14 Apr 20213.15003.67003.15003.56003.560026,953,700
13 Apr 20213.15003.20003.08003.15003.15009,186,500
12 Apr 20213.28003.34003.11003.13003.130016,048,900
09 Apr 20213.40003.46003.26003.27003.27008,900,900
08 Apr 20213.36003.43003.21003.43003.430015,343,700
07 Apr 20213.40003.47003.36003.43003.43008,879,800
06 Apr 20213.48003.62003.43003.45003.45009,048,900
05 Apr 20213.63003.63003.37003.47003.470015,252,000
01 Apr 20213.59003.66003.47003.64003.640012,536,000
31 Mar 20213.42003.56003.39003.55003.550015,657,900
30 Mar 20213.21003.43003.16003.43003.430010,390,300
29 Mar 20213.35003.46003.23003.26003.260011,447,400
26 Mar 20213.50003.57003.23003.38003.380015,030,700
25 Mar 20213.15003.41003.10003.38003.380018,174,000
24 Mar 20213.46003.58003.27003.28003.280018,607,300
23 Mar 20213.47003.52003.24003.28003.280028,940,600
22 Mar 20213.75003.79003.57003.63003.630014,873,000
19 Mar 20213.78003.97003.73003.79003.790031,845,700
18 Mar 20214.11004.18003.69003.80003.800031,094,500
17 Mar 20214.05004.24004.00004.22004.220016,998,600
16 Mar 20214.34004.39004.06004.11004.110023,301,800
15 Mar 20214.61004.61004.36004.41004.410020,139,100
12 Mar 20214.56004.62004.46004.59004.590018,892,900
11 Mar 20214.74004.77004.46004.55004.550025,651,800
10 Mar 20213.95004.81003.90004.68004.680076,237,400
09 Mar 20214.02004.14003.88003.95003.950019,729,100
08 Mar 20214.30004.36003.94004.00004.000032,298,200
05 Mar 20214.24004.34003.85004.26004.260046,265,900
04 Mar 20213.96004.24003.78004.10004.100048,563,500
03 Mar 20213.83004.10003.82003.86003.860037,169,600
02 Mar 20213.66004.00003.66003.79003.790025,347,400
01 Mar 20213.60003.81003.49003.81003.810037,951,000
26 Feb 20213.52003.61003.28003.47003.470028,719,600
25 Feb 20213.49003.82003.43003.53003.530050,028,700
24 Feb 20213.35003.68003.30003.46003.460031,044,300
23 Feb 20213.42003.44002.87003.28003.280041,888,400
22 Feb 20213.49003.69003.46003.52003.520021,650,000
19 Feb 20213.43003.56003.40003.49003.490011,263,100
18 Feb 20213.64003.66003.41003.42003.420021,562,900
17 Feb 20213.74003.79003.52003.67003.670017,006,300
16 Feb 20213.64003.84003.61003.68003.680024,307,500
12 Feb 20213.37003.58003.35003.54003.540018,434,400
11 Feb 20213.65003.65003.37003.46003.460019,275,100
10 Feb 20213.60003.76003.52003.65003.650020,709,300
09 Feb 20213.65003.72003.45003.58003.580022,061,000
08 Feb 20213.60003.67003.57003.64003.640017,233,200
05 Feb 20213.54003.61003.42003.51003.510017,372,900
04 Feb 20213.35003.59003.24003.51003.510029,110,800
03 Feb 20213.14003.37003.13003.33003.330021,029,800
02 Feb 20213.45003.54003.09003.10003.100030,516,400
01 Feb 20213.39003.43003.19003.33003.330022,137,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...