RIG - Transocean Ltd.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20201.18001.19001.05001.08001.080027,161,800
02 Apr 20201.13001.30001.07001.10001.100039,642,600
01 Apr 20201.14001.15001.06001.08001.080018,601,300
31 Mar 20201.21001.24001.15001.16001.160018,057,000
30 Mar 20201.20001.20001.13001.15001.150013,959,200
27 Mar 20201.24001.24001.16001.17001.170023,180,300
26 Mar 20201.34001.40001.21001.34001.340022,905,700
25 Mar 20201.52001.53001.27001.32001.320031,051,700
24 Mar 20201.29001.43001.17001.40001.400032,027,000
23 Mar 20201.10001.17001.02001.16001.160031,295,500
20 Mar 20201.23001.23001.04001.04001.040038,013,400
19 Mar 20201.16001.33001.06001.13001.130035,667,500
18 Mar 20201.20001.29001.01001.11001.110026,483,500
17 Mar 20201.32001.36001.25001.34001.340019,269,200
16 Mar 20201.31001.49001.25001.30001.300028,769,500
13 Mar 20201.63001.63001.34001.55001.550043,047,500
12 Mar 20201.13001.54001.13001.34001.340040,949,100
11 Mar 20201.71001.74001.36001.36001.360045,826,800
10 Mar 20201.89001.90001.55001.82001.820060,391,700
09 Mar 20201.75001.83001.50001.51001.510056,398,700
06 Mar 20202.85002.89002.41002.44002.440042,125,500
05 Mar 20203.10003.17002.91003.00003.000027,593,700
04 Mar 20203.30003.33003.08003.18003.180020,059,000
03 Mar 20203.54003.58003.11003.17003.170030,332,900
02 Mar 20203.41003.55003.15003.55003.550026,755,200
28 Feb 20202.91003.45002.86003.35003.350038,897,300
27 Feb 20203.22003.29003.00003.01003.010040,428,200
26 Feb 20203.59003.63003.41003.43003.430031,040,300
25 Feb 20203.90003.90003.50003.56003.560023,227,300
24 Feb 20203.96004.00003.74003.79003.790027,367,700
21 Feb 20204.23004.25004.09004.16004.160019,740,700
20 Feb 20204.35004.46004.25004.30004.300017,896,900
19 Feb 20204.43004.46004.23004.32004.320018,777,000
18 Feb 20204.41004.47004.21004.41004.410025,104,700
14 Feb 20204.70004.74004.40004.52004.520018,089,000
13 Feb 20204.64004.71004.55004.66004.660012,768,300
12 Feb 20204.60004.82004.58004.67004.670018,917,000
11 Feb 20204.66004.68004.46004.48004.480018,231,400
10 Feb 20204.68004.72004.46004.50004.500016,809,400
07 Feb 20204.71004.83004.65004.75004.750011,993,800
06 Feb 20205.20005.22004.80004.83004.830017,118,700
05 Feb 20205.02005.24005.00005.20005.200023,107,700
04 Feb 20204.88005.01004.77004.81004.810017,514,800
03 Feb 20204.54004.75004.49004.65004.650015,791,100
31 Jan 20204.63004.68004.47004.56004.560016,582,700
30 Jan 20204.61004.75004.53004.74004.740014,903,200
29 Jan 20204.85004.92004.73004.73004.730015,579,800
28 Jan 20204.70004.89004.63004.77004.770019,677,700
27 Jan 20204.84004.93004.60004.62004.620026,125,100
24 Jan 20205.21005.24004.97005.10005.100020,599,000
23 Jan 20205.40005.45005.18005.24005.240022,488,700
22 Jan 20205.72005.72005.54005.57005.570012,936,800
21 Jan 20205.90005.91005.73005.73005.730016,909,200
17 Jan 20206.22006.23005.93005.97005.970017,614,200
16 Jan 20206.26006.39006.13006.15006.150014,469,900
15 Jan 20206.19006.29006.12006.18006.180011,255,200
14 Jan 20206.17006.40006.14006.28006.280013,075,100
13 Jan 20206.23006.26006.02006.24006.240011,222,200
10 Jan 20206.41006.43006.19006.23006.230010,008,500
09 Jan 20206.41006.50006.18006.41006.410015,300,400
08 Jan 20206.87006.87006.35006.42006.420024,622,900
07 Jan 20207.15007.17006.72006.89006.890019,777,400
06 Jan 20207.15007.18007.00007.17007.170013,913,200
03 Jan 20207.10007.28006.96007.04007.040022,448,200
02 Jan 20206.98007.00006.76006.93006.930012,965,900
31 Dec 20196.75006.94006.67006.88006.880012,914,200
30 Dec 20196.64007.09006.63006.80006.800022,465,400
27 Dec 20196.58006.71006.53006.57006.570012,130,100
26 Dec 20196.61006.74006.53006.60006.600011,756,600
24 Dec 20196.51006.78006.51006.55006.550011,729,700
23 Dec 20195.91006.56005.91006.54006.540020,572,800
20 Dec 20196.10006.15005.84005.89005.890019,266,100
19 Dec 20196.05006.21006.04006.11006.110012,522,300
18 Dec 20196.02006.13005.94006.04006.040015,152,700
17 Dec 20196.08006.18006.00006.05006.050016,733,700
16 Dec 20196.11006.31006.02006.03006.030018,583,400
13 Dec 20195.99006.21005.92006.09006.090023,280,600
12 Dec 20195.64006.02005.61005.94005.940014,273,400
11 Dec 20195.68005.77005.56005.65005.650010,466,900
10 Dec 20195.72005.79005.57005.65005.650012,495,300
09 Dec 20195.60005.85005.57005.71005.710012,709,400
06 Dec 20195.34005.78005.32005.63005.630022,744,200
05 Dec 20195.56005.56005.28005.32005.320016,483,300
04 Dec 20194.98005.53004.96005.36005.360022,488,100
03 Dec 20194.80005.00004.77004.86004.860010,442,300
02 Dec 20195.01005.10004.85004.92004.920012,049,500
29 Nov 20194.91005.02004.89004.98004.98005,999,100
27 Nov 20194.86005.05004.80005.02005.020012,393,500
26 Nov 20195.05005.19004.81004.83004.830015,144,100
25 Nov 20194.68005.04004.64005.03005.030015,075,100
22 Nov 20194.60004.79004.59004.74004.740014,011,900
21 Nov 20194.50004.59004.17004.59004.590019,832,400
20 Nov 20194.60004.77004.43004.46004.460023,425,800
19 Nov 20194.75004.80004.59004.66004.660011,592,600
18 Nov 20194.80004.86004.72004.82004.820013,344,700
15 Nov 20194.74004.93004.72004.86004.860013,322,600
14 Nov 20194.81004.99004.69004.71004.710013,025,800
13 Nov 20194.87004.93004.70004.85004.850017,401,100
12 Nov 20195.22005.26004.92004.95004.950017,712,000
11 Nov 20195.25005.34005.13005.22005.220013,809,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more