UK Markets closed

Transocean Ltd. (RIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.0800-0.0900 (-4.15%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20202.21002.23002.03002.08002.080034,320,600
25 Nov 20202.02002.23001.90002.17002.170061,203,100
24 Nov 20202.25002.69001.96002.04002.0400145,705,000
23 Nov 20201.45001.84001.44001.80001.800091,742,700
20 Nov 20201.45001.54001.33001.38001.380051,465,100
19 Nov 20201.31001.36001.28001.33001.330022,643,900
18 Nov 20201.22001.35001.22001.23001.230042,177,900
17 Nov 20201.16001.20001.14001.18001.180014,990,100
16 Nov 20201.13001.20001.11001.18001.180030,557,800
13 Nov 20200.99001.12000.99001.08001.080020,495,200
12 Nov 20201.05001.06000.97001.01001.010019,806,800
11 Nov 20201.12001.14001.05001.06001.060012,830,800
10 Nov 20201.06001.12001.04001.10001.100021,818,700
09 Nov 20201.14001.20001.04001.07001.070043,247,900
06 Nov 20200.98001.02000.96001.00001.000034,803,500
05 Nov 20201.02001.05000.95001.00001.000044,064,700
04 Nov 20200.85000.99000.83000.97000.970069,459,700
03 Nov 20200.79000.94000.79000.87000.870075,707,100
02 Nov 20200.70000.77000.68000.72000.720030,381,000
30 Oct 20200.70000.71000.65000.67000.670026,388,400
29 Oct 20200.73000.75000.69000.69000.690024,622,500
28 Oct 20200.76000.77000.68000.73000.730033,619,100
27 Oct 20200.81000.81000.75000.76000.760020,549,200
26 Oct 20200.83000.84000.79000.81000.810012,201,200
23 Oct 20200.83000.87000.82000.84000.840016,097,400
22 Oct 20200.81000.83000.78000.82000.820017,578,300
21 Oct 20200.81000.83000.80000.82000.820014,761,900
20 Oct 20200.79000.83000.78000.82000.820019,630,500
19 Oct 20200.79000.82000.78000.79000.790014,254,900
16 Oct 20200.80000.81000.79000.79000.79008,956,600
15 Oct 20200.81000.82000.77000.81000.810017,495,600
14 Oct 20200.82000.85000.82000.83000.830016,219,700
13 Oct 20200.83000.83000.78000.80000.800018,588,300
12 Oct 20200.84000.85000.81000.84000.840014,044,600
09 Oct 20200.91000.93000.83000.86000.860016,119,400
08 Oct 20200.83000.90000.83000.90000.900022,863,800
07 Oct 20200.79000.83000.78000.81000.810013,751,600
06 Oct 20200.82000.84000.79000.79000.790012,330,600
05 Oct 20200.82000.85000.78000.80000.800016,512,300
02 Oct 20200.75000.81000.73000.80000.800021,712,400
01 Oct 20200.81000.82000.77000.78000.780020,832,000
30 Sep 20200.83000.86000.80000.81000.810017,893,500
29 Sep 20200.88000.89000.80000.84000.840019,178,100
28 Sep 20200.84000.92000.84000.88000.880021,850,900
25 Sep 20200.87000.90000.79000.80000.800039,197,600
24 Sep 20200.88000.95000.83000.89000.890016,668,700
23 Sep 20201.00001.02000.88000.89000.890023,528,800
22 Sep 20201.01001.03000.96000.98000.980016,033,400
21 Sep 20201.04001.06000.97000.99000.990024,681,200
18 Sep 20201.12001.15001.03001.06001.060094,745,200
17 Sep 20201.08001.13001.05001.11001.110019,871,900
16 Sep 20201.06001.16001.02001.08001.080039,240,800
15 Sep 20201.03001.12001.02001.07001.070024,335,700
14 Sep 20200.99001.03000.90001.01001.010027,365,800
11 Sep 20201.02001.05000.96000.99000.990020,380,500
10 Sep 20201.07001.08000.99001.02001.020030,697,900
09 Sep 20201.10001.10001.02001.05001.050026,348,200
08 Sep 20201.23001.24001.01001.02001.020069,367,100
04 Sep 20201.24001.37001.21001.34001.340030,865,600
03 Sep 20201.20001.29001.18001.21001.210019,293,800
02 Sep 20201.25001.26001.20001.20001.200012,643,300
01 Sep 20201.23001.26001.20001.25001.250013,386,600
31 Aug 20201.33001.33001.22001.22001.220015,406,500
28 Aug 20201.25001.35001.23001.35001.350032,078,600
27 Aug 20201.21001.25001.18001.25001.250012,853,100
26 Aug 20201.29001.29001.17001.22001.220028,780,700
25 Aug 20201.39001.40001.24001.29001.290033,219,100
24 Aug 20201.28001.37001.15001.34001.340053,294,000
21 Aug 20201.53001.57001.08001.14001.1400103,683,500
20 Aug 20201.89001.91001.46001.59001.590066,503,900
19 Aug 20201.94001.97001.90001.92001.920012,275,000
18 Aug 20202.08002.10001.86001.91001.910027,486,800
17 Aug 20202.18002.20002.06002.07002.070014,191,500
14 Aug 20202.16002.23002.14002.18002.180012,688,600
13 Aug 20202.30002.35002.15002.18002.180020,032,000
12 Aug 20202.43002.47002.27002.36002.360015,320,400
11 Aug 20202.53002.62002.27002.33002.330029,764,200
10 Aug 20202.28002.43002.27002.38002.380017,441,200
07 Aug 20202.26002.31002.17002.24002.240014,360,000
06 Aug 20202.39002.43002.26002.31002.310020,900,000
05 Aug 20202.32002.50002.31002.48002.480027,742,000
04 Aug 20202.17002.28002.15002.23002.230016,858,900
03 Aug 20202.03002.19002.01002.13002.130014,876,700
31 Jul 20202.08002.11002.00002.04002.040015,985,800
30 Jul 20202.14002.19002.00002.08002.080023,666,900
29 Jul 20202.04002.11002.02002.07002.070015,562,800
28 Jul 20202.14002.25002.04002.04002.040016,410,800
27 Jul 20202.20002.21002.11002.20002.200011,627,800
24 Jul 20202.05002.19002.02002.19002.190020,270,200
23 Jul 20202.01002.09001.99002.07002.070011,948,000
22 Jul 20202.05002.09001.98002.01002.010011,265,200
21 Jul 20202.03002.20002.03002.08002.080028,310,900
20 Jul 20201.98002.06001.93001.97001.970012,219,100
17 Jul 20202.10002.12001.96001.96001.960012,832,800
16 Jul 20202.02002.12001.95002.11002.110016,215,700
15 Jul 20201.97002.09001.91002.07002.070024,123,800
14 Jul 20201.75001.95001.73001.94001.940025,973,600
13 Jul 20201.89001.93001.77001.77001.770019,285,300
10 Jul 20201.88001.93001.84001.88001.880015,368,000
09 Jul 20202.03002.05001.84001.90001.900022,833,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...