UK markets open in 1 hour 2 minutes
NIKKEI 225
29,194.04 +325.13 (+1.13%) HANG SENG
19,983.91 +153.39 (+0.77%) CRUDE OIL
87.48 +0.95 (+1.10%) GOLD FUTURES
1,795.20 +5.50 (+0.31%) DOW
34,152.01 +239.61 (+0.71%) BTC-GBP
19,925.59 +73.50 (+0.37%)
Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 3.4600 | 3.5100 | 3.3200 | 3.4100 | 3.4100 | 11,571,000 |
| 15 Aug 2022 | 3.4200 | 3.4800 | 3.2900 | 3.4600 | 3.4600 | 15,578,100 |
| 12 Aug 2022 | 3.5900 | 3.6200 | 3.5000 | 3.6200 | 3.6200 | 9,161,600 |
| 11 Aug 2022 | 3.6400 | 3.7000 | 3.5600 | 3.5800 | 3.5800 | 15,073,300 |
| 10 Aug 2022 | 3.4600 | 3.6000 | 3.4000 | 3.5400 | 3.5400 | 13,455,100 |
| 09 Aug 2022 | 3.5000 | 3.5600 | 3.4200 | 3.4800 | 3.4800 | 15,960,300 |
| 08 Aug 2022 | 3.4400 | 3.4800 | 3.3400 | 3.4500 | 3.4500 | 18,074,800 |
| 05 Aug 2022 | 3.3000 | 3.6700 | 3.2500 | 3.4400 | 3.4400 | 22,486,300 |
| 04 Aug 2022 | 3.5300 | 3.6000 | 3.3300 | 3.3500 | 3.3500 | 18,425,300 |
| 03 Aug 2022 | 3.8100 | 3.8100 | 3.4800 | 3.5800 | 3.5800 | 21,514,200 |
| 02 Aug 2022 | 3.7200 | 3.9900 | 3.6000 | 3.7400 | 3.7400 | 44,942,700 |
| 01 Aug 2022 | 3.2600 | 3.3000 | 3.1200 | 3.2200 | 3.2200 | 18,448,200 |
| 29 Jul 2022 | 3.0900 | 3.4300 | 3.0700 | 3.3800 | 3.3800 | 23,869,000 |
| 28 Jul 2022 | 3.1100 | 3.1300 | 2.9100 | 3.0100 | 3.0100 | 12,804,600 |
| 27 Jul 2022 | 2.8200 | 3.0500 | 2.7900 | 3.0400 | 3.0400 | 13,145,900 |
| 26 Jul 2022 | 2.8500 | 2.8600 | 2.7500 | 2.7700 | 2.7700 | 11,560,600 |
| 25 Jul 2022 | 2.6600 | 2.8100 | 2.5900 | 2.8000 | 2.8000 | 12,508,600 |
| 22 Jul 2022 | 2.7000 | 2.7600 | 2.5700 | 2.5900 | 2.5900 | 11,641,800 |
| 21 Jul 2022 | 2.7900 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 17,386,500 |
| 20 Jul 2022 | 2.8100 | 2.9200 | 2.7400 | 2.9000 | 2.9000 | 18,079,700 |
| 19 Jul 2022 | 2.6800 | 2.9000 | 2.6500 | 2.8800 | 2.8800 | 20,242,500 |
| 18 Jul 2022 | 2.6100 | 2.7600 | 2.6000 | 2.6700 | 2.6700 | 22,495,200 |
| 15 Jul 2022 | 2.5100 | 2.5400 | 2.3200 | 2.5400 | 2.5400 | 27,165,500 |
| 14 Jul 2022 | 2.6100 | 2.6300 | 2.3300 | 2.4100 | 2.4100 | 35,748,500 |
| 13 Jul 2022 | 2.6800 | 2.7900 | 2.6700 | 2.7000 | 2.7000 | 21,573,900 |
| 12 Jul 2022 | 2.8700 | 2.9200 | 2.7300 | 2.7500 | 2.7500 | 26,392,600 |
| 11 Jul 2022 | 3.0600 | 3.0900 | 2.9200 | 2.9300 | 2.9300 | 16,990,700 |
| 08 Jul 2022 | 3.2500 | 3.2700 | 3.1100 | 3.1400 | 3.1400 | 13,568,800 |
| 07 Jul 2022 | 3.1600 | 3.2700 | 3.1500 | 3.2200 | 3.2200 | 12,767,700 |
| 06 Jul 2022 | 3.1000 | 3.1600 | 2.9200 | 3.0600 | 3.0600 | 17,754,100 |
| 05 Jul 2022 | 3.2600 | 3.2600 | 3.0100 | 3.1600 | 3.1600 | 22,063,200 |
| 01 Jul 2022 | 3.3400 | 3.3700 | 3.1400 | 3.3300 | 3.3300 | 20,625,700 |
| 30 Jun 2022 | 3.4100 | 3.4400 | 3.2900 | 3.3300 | 3.3300 | 15,527,800 |
| 29 Jun 2022 | 3.7100 | 3.7300 | 3.4800 | 3.4800 | 3.4800 | 11,143,000 |
| 28 Jun 2022 | 3.7600 | 3.8100 | 3.6100 | 3.6600 | 3.6600 | 19,863,700 |
| 27 Jun 2022 | 3.5700 | 3.6600 | 3.4800 | 3.6400 | 3.6400 | 13,336,200 |
| 24 Jun 2022 | 3.3300 | 3.5100 | 3.2900 | 3.4900 | 3.4900 | 19,542,200 |
| 23 Jun 2022 | 3.5100 | 3.5300 | 3.1800 | 3.2800 | 3.2800 | 23,402,700 |
| 22 Jun 2022 | 3.4900 | 3.5900 | 3.3800 | 3.4700 | 3.4700 | 19,747,300 |
| 21 Jun 2022 | 3.7000 | 3.8300 | 3.6500 | 3.7100 | 3.7100 | 19,611,800 |
| 17 Jun 2022 | 3.6500 | 3.7600 | 3.4600 | 3.5200 | 3.5200 | 40,187,100 |
| 16 Jun 2022 | 3.7700 | 3.8600 | 3.5600 | 3.6200 | 3.6200 | 32,680,000 |
| 15 Jun 2022 | 3.7800 | 4.0200 | 3.7800 | 3.9000 | 3.9000 | 20,841,000 |
| 14 Jun 2022 | 4.1600 | 4.2100 | 3.7900 | 3.8700 | 3.8700 | 16,818,000 |
| 13 Jun 2022 | 4.2100 | 4.2500 | 3.9300 | 4.0600 | 4.0600 | 25,646,600 |
| 10 Jun 2022 | 4.5300 | 4.6400 | 4.2200 | 4.4000 | 4.4000 | 25,369,100 |
| 09 Jun 2022 | 4.7200 | 4.7700 | 4.5700 | 4.5900 | 4.5900 | 14,102,800 |
| 08 Jun 2022 | 4.8200 | 5.0100 | 4.6900 | 4.8100 | 4.8100 | 33,413,200 |
| 07 Jun 2022 | 4.2100 | 4.8200 | 4.1600 | 4.8100 | 4.8100 | 45,959,000 |
| 06 Jun 2022 | 4.2500 | 4.3200 | 4.1400 | 4.2300 | 4.2300 | 10,124,800 |
| 03 Jun 2022 | 4.1200 | 4.2200 | 4.0000 | 4.2100 | 4.2100 | 12,356,000 |
| 02 Jun 2022 | 4.0600 | 4.2500 | 4.0500 | 4.1300 | 4.1300 | 14,792,900 |
| 01 Jun 2022 | 4.2300 | 4.3000 | 4.0500 | 4.1300 | 4.1300 | 13,705,200 |
| 31 May 2022 | 4.3000 | 4.4400 | 4.0600 | 4.1200 | 4.1200 | 20,838,900 |
| 27 May 2022 | 4.2000 | 4.2200 | 4.1300 | 4.1800 | 4.1800 | 10,758,300 |
| 26 May 2022 | 4.1700 | 4.3200 | 4.1100 | 4.2000 | 4.2000 | 18,934,300 |
| 25 May 2022 | 4.0500 | 4.1900 | 4.0500 | 4.1400 | 4.1400 | 13,629,700 |
| 24 May 2022 | 4.0100 | 4.1300 | 3.9400 | 4.0900 | 4.0900 | 16,105,400 |
| 23 May 2022 | 3.9800 | 4.1600 | 3.8900 | 4.1000 | 4.1000 | 17,225,900 |
| 20 May 2022 | 4.0500 | 4.0900 | 3.7800 | 3.9000 | 3.9000 | 13,545,900 |
| 19 May 2022 | 3.8700 | 4.1000 | 3.8500 | 3.9900 | 3.9900 | 19,419,300 |
| 18 May 2022 | 4.2000 | 4.2500 | 3.8900 | 3.9700 | 3.9700 | 19,259,400 |
| 17 May 2022 | 4.0800 | 4.2200 | 4.0600 | 4.1000 | 4.1000 | 23,344,700 |
| 16 May 2022 | 3.8000 | 4.0800 | 3.8000 | 4.0200 | 4.0200 | 22,665,400 |
| 13 May 2022 | 3.5700 | 3.8500 | 3.5300 | 3.7600 | 3.7600 | 20,181,500 |
| 12 May 2022 | 3.5000 | 3.5500 | 3.3300 | 3.4200 | 3.4200 | 20,479,100 |
| 11 May 2022 | 3.5600 | 3.7600 | 3.5000 | 3.5300 | 3.5300 | 15,177,800 |
| 10 May 2022 | 3.6000 | 3.6900 | 3.4300 | 3.4900 | 3.4900 | 19,090,200 |
| 09 May 2022 | 4.0100 | 4.0100 | 3.5000 | 3.5200 | 3.5200 | 30,035,600 |
| 06 May 2022 | 4.2900 | 4.3000 | 4.0400 | 4.1200 | 4.1200 | 15,369,900 |
| 05 May 2022 | 4.3000 | 4.3200 | 4.0000 | 4.2100 | 4.2100 | 17,210,100 |
| 04 May 2022 | 4.1000 | 4.3200 | 4.0400 | 4.3100 | 4.3100 | 19,774,100 |
| 03 May 2022 | 3.7200 | 4.1400 | 3.7100 | 3.9900 | 3.9900 | 22,032,300 |
| 02 May 2022 | 3.7300 | 3.8300 | 3.6400 | 3.7200 | 3.7200 | 14,906,200 |
| 29 Apr 2022 | 4.0100 | 4.0500 | 3.7000 | 3.7600 | 3.7600 | 16,704,800 |
| 28 Apr 2022 | 3.9000 | 4.0500 | 3.7400 | 4.0000 | 4.0000 | 14,429,300 |
| 27 Apr 2022 | 3.8900 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 12,035,800 |
| 26 Apr 2022 | 3.9600 | 4.0200 | 3.8300 | 3.8300 | 3.8300 | 17,529,900 |
| 25 Apr 2022 | 3.8600 | 3.9000 | 3.6200 | 3.8600 | 3.8600 | 24,301,700 |
| 22 Apr 2022 | 4.1500 | 4.2500 | 3.9600 | 4.0000 | 4.0000 | 14,708,600 |
| 21 Apr 2022 | 4.5400 | 4.5500 | 4.1700 | 4.1900 | 4.1900 | 16,190,200 |
| 20 Apr 2022 | 4.6200 | 4.6300 | 4.3900 | 4.4800 | 4.4800 | 16,080,500 |
| 19 Apr 2022 | 4.6600 | 4.7600 | 4.5000 | 4.5900 | 4.5900 | 12,435,800 |
| 18 Apr 2022 | 4.6500 | 4.8300 | 4.5400 | 4.7100 | 4.7100 | 15,683,600 |
| 14 Apr 2022 | 4.4700 | 4.6400 | 4.4500 | 4.5800 | 4.5800 | 13,717,300 |
| 13 Apr 2022 | 4.4400 | 4.5500 | 4.3800 | 4.5200 | 4.5200 | 11,114,200 |
| 12 Apr 2022 | 4.3600 | 4.5000 | 4.3000 | 4.3400 | 4.3400 | 9,776,700 |
| 11 Apr 2022 | 4.3600 | 4.3800 | 4.1800 | 4.2200 | 4.2200 | 10,216,700 |
| 08 Apr 2022 | 4.3100 | 4.5500 | 4.3100 | 4.4500 | 4.4500 | 10,998,800 |
| 07 Apr 2022 | 4.4300 | 4.4900 | 4.1500 | 4.3200 | 4.3200 | 16,929,000 |
| 06 Apr 2022 | 4.6000 | 4.6600 | 4.3400 | 4.3900 | 4.3900 | 21,767,200 |
| 05 Apr 2022 | 4.7800 | 4.8300 | 4.5300 | 4.5600 | 4.5600 | 15,625,700 |
| 04 Apr 2022 | 4.7300 | 4.7900 | 4.5600 | 4.7100 | 4.7100 | 12,711,700 |
| 01 Apr 2022 | 4.5100 | 4.7500 | 4.4700 | 4.6400 | 4.6400 | 16,672,300 |
| 31 Mar 2022 | 4.6800 | 4.8700 | 4.5700 | 4.5700 | 4.5700 | 16,639,700 |
| 30 Mar 2022 | 4.9300 | 5.0900 | 4.7200 | 4.7700 | 4.7700 | 21,048,200 |
| 29 Mar 2022 | 4.4900 | 4.8200 | 4.4000 | 4.8100 | 4.8100 | 22,229,100 |
| 28 Mar 2022 | 4.7800 | 4.8000 | 4.5200 | 4.6700 | 4.6700 | 26,523,900 |
| 25 Mar 2022 | 4.4100 | 5.0500 | 4.3700 | 5.0300 | 5.0300 | 48,956,700 |
| 24 Mar 2022 | 4.5200 | 4.5900 | 4.4000 | 4.4300 | 4.4300 | 15,486,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
