UK markets closed

Transocean Ltd. (RIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.96-0.01 (-0.14%)
At close: 04:00PM EST
6.96 0.00 (0.00%)
After hours: 07:43PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20236.957.406.936.966.9627,056,100
02 Feb 20237.167.216.806.976.9730,466,100
01 Feb 20236.947.236.747.147.1438,217,700
31 Jan 20236.446.836.426.746.7417,598,300
30 Jan 20236.506.686.436.496.4920,245,200
27 Jan 20236.666.776.406.636.6334,656,400
26 Jan 20236.506.696.236.666.6626,872,600
25 Jan 20236.216.486.096.426.4229,312,800
24 Jan 20235.596.315.506.246.2417,426,100
23 Jan 20236.136.316.036.236.2330,236,900
20 Jan 20235.896.055.726.016.0118,864,400
19 Jan 20235.735.895.575.715.7123,498,500
18 Jan 20236.136.185.725.735.7335,307,700
17 Jan 20235.646.095.606.076.0743,410,800
13 Jan 20235.525.675.405.665.6624,909,400
12 Jan 20235.455.805.385.455.4538,347,900
11 Jan 20235.495.525.235.425.4230,493,200
10 Jan 20235.215.495.125.395.3929,915,800
09 Jan 20235.015.375.005.245.2441,276,400
06 Jan 20234.665.004.624.904.9031,196,500
05 Jan 20234.284.604.264.604.6016,603,200
04 Jan 20234.214.454.164.274.2715,732,800
03 Jan 20234.504.624.254.324.3217,232,100
30 Dec 20224.504.594.494.564.569,530,600
29 Dec 20224.494.644.474.564.5610,357,300
28 Dec 20224.684.724.464.554.5513,731,100
27 Dec 20224.674.794.594.734.7312,996,700
23 Dec 20224.554.684.504.674.6713,877,800
22 Dec 20224.594.594.394.474.4716,728,400
21 Dec 20224.504.654.474.594.5920,489,800
20 Dec 20224.174.484.134.454.4515,191,300
19 Dec 20224.344.384.154.174.1712,788,800
16 Dec 20224.064.334.034.284.2821,184,200
15 Dec 20224.194.404.164.244.2420,152,400
14 Dec 20224.124.454.074.374.3732,263,700
13 Dec 20224.104.143.974.124.1220,334,200
12 Dec 20223.763.983.713.913.9113,375,500
09 Dec 20223.873.923.733.733.7312,008,400
08 Dec 20223.884.093.833.843.8425,171,400
07 Dec 20223.903.923.653.673.6723,045,000
06 Dec 20223.964.043.783.863.8623,006,100
05 Dec 20224.284.303.963.973.9717,989,700
02 Dec 20224.024.193.984.194.1913,381,800
01 Dec 20224.304.404.074.074.0717,642,700
30 Nov 20224.184.254.064.254.2519,339,100
29 Nov 20223.984.083.954.064.0620,633,800
28 Nov 20223.914.003.883.883.8815,194,000
25 Nov 20224.084.154.054.064.065,781,000
23 Nov 20223.984.093.924.074.0715,613,600
22 Nov 20224.104.224.074.094.0922,442,600
21 Nov 20224.004.053.744.004.0036,987,600
18 Nov 20224.114.193.994.144.1419,447,900
17 Nov 20224.184.284.114.224.2218,943,600
16 Nov 20224.404.434.264.284.2817,210,500
15 Nov 20224.534.584.414.454.4524,347,500
14 Nov 20224.404.584.374.434.4328,277,700
11 Nov 20224.114.544.114.424.4237,934,700
10 Nov 20224.044.053.893.993.9919,364,300
09 Nov 20224.104.163.853.853.8525,134,500
08 Nov 20224.254.284.124.194.1918,920,600
07 Nov 20224.084.284.084.264.2624,267,800
04 Nov 20224.264.343.984.064.0636,161,600
03 Nov 20223.604.193.584.164.1654,561,900
02 Nov 20223.663.803.573.613.6130,730,400
01 Nov 20223.803.823.553.663.6621,765,900
31 Oct 20223.563.783.543.683.6821,336,200
28 Oct 20223.643.673.513.623.6218,228,300
27 Oct 20223.783.833.633.643.6426,849,000
26 Oct 20223.613.803.593.713.7130,466,000
25 Oct 20223.503.643.443.563.5621,026,100
24 Oct 20223.503.603.473.513.5121,632,900
21 Oct 20223.433.643.403.593.5929,747,500
20 Oct 20223.433.513.383.403.4027,123,400
19 Oct 20223.193.373.143.373.3732,320,900
18 Oct 20223.183.233.033.123.1218,015,000
17 Oct 20223.003.112.963.093.0921,506,000
14 Oct 20222.923.002.872.912.9115,467,700
13 Oct 20222.782.972.742.952.9521,472,500
12 Oct 20222.892.942.802.862.8616,576,100
11 Oct 20222.913.002.842.942.9425,738,300
10 Oct 20223.053.102.953.003.0021,226,200
07 Oct 20223.173.243.073.093.0932,600,500
06 Oct 20223.093.233.053.203.2061,510,800
05 Oct 20222.853.022.833.003.0030,957,100
04 Oct 20222.782.912.732.902.9034,383,100
03 Oct 20222.602.702.572.672.6721,848,700
30 Sept 20222.502.582.452.472.4722,374,800
29 Sept 20222.642.652.422.482.4830,633,800
28 Sept 20222.542.732.482.732.7333,291,300
27 Sept 20222.512.642.442.482.4840,755,900
26 Sept 20222.362.442.342.392.3932,295,600
23 Sept 20222.452.462.332.362.3635,930,400
22 Sept 20222.712.762.552.552.5533,495,800
21 Sept 20222.812.862.672.682.6828,267,900
20 Sept 20222.912.912.702.732.7343,667,500
19 Sept 20222.933.012.902.942.9425,606,400
16 Sept 20223.223.223.003.033.0333,333,300
15 Sept 20223.313.333.223.233.2326,296,200
14 Sept 20223.583.613.333.413.4143,797,300
13 Sept 20223.793.863.653.653.6517,333,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...