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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	6.95	7.40	6.93	6.96	6.96	27,056,100
02 Feb 2023	7.16	7.21	6.80	6.97	6.97	30,466,100
01 Feb 2023	6.94	7.23	6.74	7.14	7.14	38,217,700
31 Jan 2023	6.44	6.83	6.42	6.74	6.74	17,598,300
30 Jan 2023	6.50	6.68	6.43	6.49	6.49	20,245,200
27 Jan 2023	6.66	6.77	6.40	6.63	6.63	34,656,400
26 Jan 2023	6.50	6.69	6.23	6.66	6.66	26,872,600
25 Jan 2023	6.21	6.48	6.09	6.42	6.42	29,312,800
24 Jan 2023	5.59	6.31	5.50	6.24	6.24	17,426,100
23 Jan 2023	6.13	6.31	6.03	6.23	6.23	30,236,900
20 Jan 2023	5.89	6.05	5.72	6.01	6.01	18,864,400
19 Jan 2023	5.73	5.89	5.57	5.71	5.71	23,498,500
18 Jan 2023	6.13	6.18	5.72	5.73	5.73	35,307,700
17 Jan 2023	5.64	6.09	5.60	6.07	6.07	43,410,800
13 Jan 2023	5.52	5.67	5.40	5.66	5.66	24,909,400
12 Jan 2023	5.45	5.80	5.38	5.45	5.45	38,347,900
11 Jan 2023	5.49	5.52	5.23	5.42	5.42	30,493,200
10 Jan 2023	5.21	5.49	5.12	5.39	5.39	29,915,800
09 Jan 2023	5.01	5.37	5.00	5.24	5.24	41,276,400
06 Jan 2023	4.66	5.00	4.62	4.90	4.90	31,196,500
05 Jan 2023	4.28	4.60	4.26	4.60	4.60	16,603,200
04 Jan 2023	4.21	4.45	4.16	4.27	4.27	15,732,800
03 Jan 2023	4.50	4.62	4.25	4.32	4.32	17,232,100
30 Dec 2022	4.50	4.59	4.49	4.56	4.56	9,530,600
29 Dec 2022	4.49	4.64	4.47	4.56	4.56	10,357,300
28 Dec 2022	4.68	4.72	4.46	4.55	4.55	13,731,100
27 Dec 2022	4.67	4.79	4.59	4.73	4.73	12,996,700
23 Dec 2022	4.55	4.68	4.50	4.67	4.67	13,877,800
22 Dec 2022	4.59	4.59	4.39	4.47	4.47	16,728,400
21 Dec 2022	4.50	4.65	4.47	4.59	4.59	20,489,800
20 Dec 2022	4.17	4.48	4.13	4.45	4.45	15,191,300
19 Dec 2022	4.34	4.38	4.15	4.17	4.17	12,788,800
16 Dec 2022	4.06	4.33	4.03	4.28	4.28	21,184,200
15 Dec 2022	4.19	4.40	4.16	4.24	4.24	20,152,400
14 Dec 2022	4.12	4.45	4.07	4.37	4.37	32,263,700
13 Dec 2022	4.10	4.14	3.97	4.12	4.12	20,334,200
12 Dec 2022	3.76	3.98	3.71	3.91	3.91	13,375,500
09 Dec 2022	3.87	3.92	3.73	3.73	3.73	12,008,400
08 Dec 2022	3.88	4.09	3.83	3.84	3.84	25,171,400
07 Dec 2022	3.90	3.92	3.65	3.67	3.67	23,045,000
06 Dec 2022	3.96	4.04	3.78	3.86	3.86	23,006,100
05 Dec 2022	4.28	4.30	3.96	3.97	3.97	17,989,700
02 Dec 2022	4.02	4.19	3.98	4.19	4.19	13,381,800
01 Dec 2022	4.30	4.40	4.07	4.07	4.07	17,642,700
30 Nov 2022	4.18	4.25	4.06	4.25	4.25	19,339,100
29 Nov 2022	3.98	4.08	3.95	4.06	4.06	20,633,800
28 Nov 2022	3.91	4.00	3.88	3.88	3.88	15,194,000
25 Nov 2022	4.08	4.15	4.05	4.06	4.06	5,781,000
23 Nov 2022	3.98	4.09	3.92	4.07	4.07	15,613,600
22 Nov 2022	4.10	4.22	4.07	4.09	4.09	22,442,600
21 Nov 2022	4.00	4.05	3.74	4.00	4.00	36,987,600
18 Nov 2022	4.11	4.19	3.99	4.14	4.14	19,447,900
17 Nov 2022	4.18	4.28	4.11	4.22	4.22	18,943,600
16 Nov 2022	4.40	4.43	4.26	4.28	4.28	17,210,500
15 Nov 2022	4.53	4.58	4.41	4.45	4.45	24,347,500
14 Nov 2022	4.40	4.58	4.37	4.43	4.43	28,277,700
11 Nov 2022	4.11	4.54	4.11	4.42	4.42	37,934,700
10 Nov 2022	4.04	4.05	3.89	3.99	3.99	19,364,300
09 Nov 2022	4.10	4.16	3.85	3.85	3.85	25,134,500
08 Nov 2022	4.25	4.28	4.12	4.19	4.19	18,920,600
07 Nov 2022	4.08	4.28	4.08	4.26	4.26	24,267,800
04 Nov 2022	4.26	4.34	3.98	4.06	4.06	36,161,600
03 Nov 2022	3.60	4.19	3.58	4.16	4.16	54,561,900
02 Nov 2022	3.66	3.80	3.57	3.61	3.61	30,730,400
01 Nov 2022	3.80	3.82	3.55	3.66	3.66	21,765,900
31 Oct 2022	3.56	3.78	3.54	3.68	3.68	21,336,200
28 Oct 2022	3.64	3.67	3.51	3.62	3.62	18,228,300
27 Oct 2022	3.78	3.83	3.63	3.64	3.64	26,849,000
26 Oct 2022	3.61	3.80	3.59	3.71	3.71	30,466,000
25 Oct 2022	3.50	3.64	3.44	3.56	3.56	21,026,100
24 Oct 2022	3.50	3.60	3.47	3.51	3.51	21,632,900
21 Oct 2022	3.43	3.64	3.40	3.59	3.59	29,747,500
20 Oct 2022	3.43	3.51	3.38	3.40	3.40	27,123,400
19 Oct 2022	3.19	3.37	3.14	3.37	3.37	32,320,900
18 Oct 2022	3.18	3.23	3.03	3.12	3.12	18,015,000
17 Oct 2022	3.00	3.11	2.96	3.09	3.09	21,506,000
14 Oct 2022	2.92	3.00	2.87	2.91	2.91	15,467,700
13 Oct 2022	2.78	2.97	2.74	2.95	2.95	21,472,500
12 Oct 2022	2.89	2.94	2.80	2.86	2.86	16,576,100
11 Oct 2022	2.91	3.00	2.84	2.94	2.94	25,738,300
10 Oct 2022	3.05	3.10	2.95	3.00	3.00	21,226,200
07 Oct 2022	3.17	3.24	3.07	3.09	3.09	32,600,500
06 Oct 2022	3.09	3.23	3.05	3.20	3.20	61,510,800
05 Oct 2022	2.85	3.02	2.83	3.00	3.00	30,957,100
04 Oct 2022	2.78	2.91	2.73	2.90	2.90	34,383,100
03 Oct 2022	2.60	2.70	2.57	2.67	2.67	21,848,700
30 Sept 2022	2.50	2.58	2.45	2.47	2.47	22,374,800
29 Sept 2022	2.64	2.65	2.42	2.48	2.48	30,633,800
28 Sept 2022	2.54	2.73	2.48	2.73	2.73	33,291,300
27 Sept 2022	2.51	2.64	2.44	2.48	2.48	40,755,900
26 Sept 2022	2.36	2.44	2.34	2.39	2.39	32,295,600
23 Sept 2022	2.45	2.46	2.33	2.36	2.36	35,930,400
22 Sept 2022	2.71	2.76	2.55	2.55	2.55	33,495,800
21 Sept 2022	2.81	2.86	2.67	2.68	2.68	28,267,900
20 Sept 2022	2.91	2.91	2.70	2.73	2.73	43,667,500
19 Sept 2022	2.93	3.01	2.90	2.94	2.94	25,606,400
16 Sept 2022	3.22	3.22	3.00	3.03	3.03	33,333,300
15 Sept 2022	3.31	3.33	3.22	3.23	3.23	26,296,200
14 Sept 2022	3.58	3.61	3.33	3.41	3.41	43,797,300
13 Sept 2022	3.79	3.86	3.65	3.65	3.65	17,333,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,446.28-27.51(-0.14%)

Transocean Ltd. (RIG)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,446.28
-27.51(-0.14%)