UK markets open in 1 hour 2 minutes

Transocean Ltd. (RIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.4100-0.0500 (-1.45%)
At close: 04:00PM EDT
3.4100 0.00 (0.00%)
After hours: 07:57PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20223.46003.51003.32003.41003.410011,571,000
15 Aug 20223.42003.48003.29003.46003.460015,578,100
12 Aug 20223.59003.62003.50003.62003.62009,161,600
11 Aug 20223.64003.70003.56003.58003.580015,073,300
10 Aug 20223.46003.60003.40003.54003.540013,455,100
09 Aug 20223.50003.56003.42003.48003.480015,960,300
08 Aug 20223.44003.48003.34003.45003.450018,074,800
05 Aug 20223.30003.67003.25003.44003.440022,486,300
04 Aug 20223.53003.60003.33003.35003.350018,425,300
03 Aug 20223.81003.81003.48003.58003.580021,514,200
02 Aug 20223.72003.99003.60003.74003.740044,942,700
01 Aug 20223.26003.30003.12003.22003.220018,448,200
29 Jul 20223.09003.43003.07003.38003.380023,869,000
28 Jul 20223.11003.13002.91003.01003.010012,804,600
27 Jul 20222.82003.05002.79003.04003.040013,145,900
26 Jul 20222.85002.86002.75002.77002.770011,560,600
25 Jul 20222.66002.81002.59002.80002.800012,508,600
22 Jul 20222.70002.76002.57002.59002.590011,641,800
21 Jul 20222.79002.80002.63002.68002.680017,386,500
20 Jul 20222.81002.92002.74002.90002.900018,079,700
19 Jul 20222.68002.90002.65002.88002.880020,242,500
18 Jul 20222.61002.76002.60002.67002.670022,495,200
15 Jul 20222.51002.54002.32002.54002.540027,165,500
14 Jul 20222.61002.63002.33002.41002.410035,748,500
13 Jul 20222.68002.79002.67002.70002.700021,573,900
12 Jul 20222.87002.92002.73002.75002.750026,392,600
11 Jul 20223.06003.09002.92002.93002.930016,990,700
08 Jul 20223.25003.27003.11003.14003.140013,568,800
07 Jul 20223.16003.27003.15003.22003.220012,767,700
06 Jul 20223.10003.16002.92003.06003.060017,754,100
05 Jul 20223.26003.26003.01003.16003.160022,063,200
01 Jul 20223.34003.37003.14003.33003.330020,625,700
30 Jun 20223.41003.44003.29003.33003.330015,527,800
29 Jun 20223.71003.73003.48003.48003.480011,143,000
28 Jun 20223.76003.81003.61003.66003.660019,863,700
27 Jun 20223.57003.66003.48003.64003.640013,336,200
24 Jun 20223.33003.51003.29003.49003.490019,542,200
23 Jun 20223.51003.53003.18003.28003.280023,402,700
22 Jun 20223.49003.59003.38003.47003.470019,747,300
21 Jun 20223.70003.83003.65003.71003.710019,611,800
17 Jun 20223.65003.76003.46003.52003.520040,187,100
16 Jun 20223.77003.86003.56003.62003.620032,680,000
15 Jun 20223.78004.02003.78003.90003.900020,841,000
14 Jun 20224.16004.21003.79003.87003.870016,818,000
13 Jun 20224.21004.25003.93004.06004.060025,646,600
10 Jun 20224.53004.64004.22004.40004.400025,369,100
09 Jun 20224.72004.77004.57004.59004.590014,102,800
08 Jun 20224.82005.01004.69004.81004.810033,413,200
07 Jun 20224.21004.82004.16004.81004.810045,959,000
06 Jun 20224.25004.32004.14004.23004.230010,124,800
03 Jun 20224.12004.22004.00004.21004.210012,356,000
02 Jun 20224.06004.25004.05004.13004.130014,792,900
01 Jun 20224.23004.30004.05004.13004.130013,705,200
31 May 20224.30004.44004.06004.12004.120020,838,900
27 May 20224.20004.22004.13004.18004.180010,758,300
26 May 20224.17004.32004.11004.20004.200018,934,300
25 May 20224.05004.19004.05004.14004.140013,629,700
24 May 20224.01004.13003.94004.09004.090016,105,400
23 May 20223.98004.16003.89004.10004.100017,225,900
20 May 20224.05004.09003.78003.90003.900013,545,900
19 May 20223.87004.10003.85003.99003.990019,419,300
18 May 20224.20004.25003.89003.97003.970019,259,400
17 May 20224.08004.22004.06004.10004.100023,344,700
16 May 20223.80004.08003.80004.02004.020022,665,400
13 May 20223.57003.85003.53003.76003.760020,181,500
12 May 20223.50003.55003.33003.42003.420020,479,100
11 May 20223.56003.76003.50003.53003.530015,177,800
10 May 20223.60003.69003.43003.49003.490019,090,200
09 May 20224.01004.01003.50003.52003.520030,035,600
06 May 20224.29004.30004.04004.12004.120015,369,900
05 May 20224.30004.32004.00004.21004.210017,210,100
04 May 20224.10004.32004.04004.31004.310019,774,100
03 May 20223.72004.14003.71003.99003.990022,032,300
02 May 20223.73003.83003.64003.72003.720014,906,200
29 Apr 20224.01004.05003.70003.76003.760016,704,800
28 Apr 20223.90004.05003.74004.00004.000014,429,300
27 Apr 20223.89003.90003.78003.85003.850012,035,800
26 Apr 20223.96004.02003.83003.83003.830017,529,900
25 Apr 20223.86003.90003.62003.86003.860024,301,700
22 Apr 20224.15004.25003.96004.00004.000014,708,600
21 Apr 20224.54004.55004.17004.19004.190016,190,200
20 Apr 20224.62004.63004.39004.48004.480016,080,500
19 Apr 20224.66004.76004.50004.59004.590012,435,800
18 Apr 20224.65004.83004.54004.71004.710015,683,600
14 Apr 20224.47004.64004.45004.58004.580013,717,300
13 Apr 20224.44004.55004.38004.52004.520011,114,200
12 Apr 20224.36004.50004.30004.34004.34009,776,700
11 Apr 20224.36004.38004.18004.22004.220010,216,700
08 Apr 20224.31004.55004.31004.45004.450010,998,800
07 Apr 20224.43004.49004.15004.32004.320016,929,000
06 Apr 20224.60004.66004.34004.39004.390021,767,200
05 Apr 20224.78004.83004.53004.56004.560015,625,700
04 Apr 20224.73004.79004.56004.71004.710012,711,700
01 Apr 20224.51004.75004.47004.64004.640016,672,300
31 Mar 20224.68004.87004.57004.57004.570016,639,700
30 Mar 20224.93005.09004.72004.77004.770021,048,200
29 Mar 20224.49004.82004.40004.81004.810022,229,100
28 Mar 20224.78004.80004.52004.67004.670026,523,900
25 Mar 20224.41005.05004.37005.03005.030048,956,700
24 Mar 20224.52004.59004.40004.43004.430015,486,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...