Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.46 | 5.60 | 5.42 | 5.51 | 5.51 | 6,129,337 |
| May 02, 2024 | 5.33 | 5.49 | 5.31 | 5.37 | 5.37 | 20,884,500 |
| May 01, 2024 | 5.17 | 5.40 | 5.10 | 5.27 | 5.27 | 26,337,200 |
| Apr 30, 2024 | 5.82 | 5.83 | 5.11 | 5.22 | 5.22 | 51,852,300 |
| Apr 29, 2024 | 5.90 | 6.00 | 5.79 | 5.82 | 5.82 | 18,904,400 |
| Apr 26, 2024 | 5.76 | 5.94 | 5.72 | 5.87 | 5.87 | 16,334,000 |
| Apr 25, 2024 | 5.75 | 5.79 | 5.68 | 5.74 | 5.74 | 10,864,700 |
| Apr 24, 2024 | 5.92 | 5.97 | 5.72 | 5.78 | 5.78 | 14,008,400 |
| Apr 23, 2024 | 5.77 | 6.00 | 5.75 | 5.94 | 5.94 | 16,091,200 |
| Apr 22, 2024 | 5.62 | 5.88 | 5.60 | 5.81 | 5.81 | 20,685,500 |
| Apr 19, 2024 | 5.52 | 5.70 | 5.49 | 5.67 | 5.67 | 16,176,600 |
| Apr 18, 2024 | 5.73 | 5.77 | 5.50 | 5.55 | 5.55 | 26,178,600 |
| Apr 17, 2024 | 5.87 | 6.00 | 5.67 | 5.68 | 5.68 | 14,214,500 |
| Apr 16, 2024 | 6.01 | 6.03 | 5.84 | 5.91 | 5.91 | 18,346,600 |
| Apr 15, 2024 | 6.17 | 6.25 | 6.02 | 6.05 | 6.05 | 13,370,500 |
| Apr 12, 2024 | 6.34 | 6.45 | 6.09 | 6.18 | 6.18 | 20,967,000 |
| Apr 11, 2024 | 6.45 | 6.47 | 6.18 | 6.22 | 6.22 | 19,821,100 |
| Apr 10, 2024 | 6.30 | 6.45 | 6.25 | 6.43 | 6.43 | 17,878,100 |
| Apr 09, 2024 | 6.55 | 6.65 | 6.33 | 6.38 | 6.38 | 26,059,500 |
| Apr 08, 2024 | 6.77 | 6.88 | 6.44 | 6.55 | 6.55 | 24,446,000 |
| Apr 05, 2024 | 6.47 | 6.68 | 6.43 | 6.53 | 6.53 | 14,217,900 |
| Apr 04, 2024 | 6.63 | 6.76 | 6.48 | 6.54 | 6.54 | 22,549,900 |
| Apr 03, 2024 | 6.60 | 6.85 | 6.60 | 6.68 | 6.68 | 27,064,900 |
| Apr 02, 2024 | 6.57 | 6.65 | 6.34 | 6.59 | 6.59 | 27,186,700 |
| Apr 01, 2024 | 6.28 | 6.46 | 6.27 | 6.37 | 6.37 | 16,198,300 |
| Mar 28, 2024 | 6.30 | 6.43 | 6.27 | 6.28 | 6.28 | 16,673,800 |
| Mar 27, 2024 | 6.09 | 6.27 | 6.04 | 6.25 | 6.25 | 11,527,500 |
| Mar 26, 2024 | 6.29 | 6.29 | 6.08 | 6.12 | 6.12 | 12,508,900 |
| Mar 25, 2024 | 5.99 | 6.36 | 5.98 | 6.22 | 6.22 | 17,229,900 |
| Mar 22, 2024 | 6.06 | 6.12 | 5.93 | 5.97 | 5.97 | 11,418,600 |
| Mar 21, 2024 | 6.07 | 6.16 | 6.01 | 6.06 | 6.06 | 17,561,600 |
| Mar 20, 2024 | 5.97 | 6.18 | 5.93 | 6.10 | 6.10 | 21,382,500 |
| Mar 19, 2024 | 5.72 | 6.06 | 5.71 | 6.04 | 6.04 | 19,226,200 |
| Mar 18, 2024 | 5.85 | 5.86 | 5.70 | 5.77 | 5.77 | 14,468,600 |
| Mar 15, 2024 | 5.72 | 5.89 | 5.66 | 5.80 | 5.80 | 29,135,700 |
| Mar 14, 2024 | 5.70 | 5.81 | 5.60 | 5.66 | 5.66 | 21,195,800 |
| Mar 13, 2024 | 5.50 | 5.72 | 5.49 | 5.62 | 5.62 | 19,687,400 |
| Mar 12, 2024 | 5.40 | 5.47 | 5.22 | 5.41 | 5.41 | 19,979,500 |
| Mar 11, 2024 | 5.16 | 5.47 | 5.16 | 5.43 | 5.43 | 21,331,300 |
| Mar 08, 2024 | 5.17 | 5.29 | 5.13 | 5.25 | 5.25 | 17,555,000 |
| Mar 07, 2024 | 5.17 | 5.23 | 5.06 | 5.15 | 5.15 | 14,059,800 |
| Mar 06, 2024 | 5.25 | 5.28 | 5.06 | 5.14 | 5.14 | 21,077,600 |
| Mar 05, 2024 | 5.02 | 5.21 | 5.02 | 5.12 | 5.12 | 14,770,700 |
| Mar 04, 2024 | 5.05 | 5.12 | 4.93 | 5.11 | 5.11 | 21,112,200 |
| Mar 01, 2024 | 4.87 | 5.18 | 4.85 | 5.09 | 5.09 | 23,913,900 |
| Feb 29, 2024 | 4.79 | 4.93 | 4.66 | 4.69 | 4.69 | 13,637,200 |
| Feb 28, 2024 | 4.82 | 4.90 | 4.76 | 4.78 | 4.78 | 10,820,400 |
| Feb 27, 2024 | 4.76 | 4.96 | 4.75 | 4.83 | 4.83 | 17,175,500 |
| Feb 26, 2024 | 4.63 | 4.76 | 4.60 | 4.75 | 4.75 | 13,579,200 |
| Feb 23, 2024 | 4.75 | 4.75 | 4.55 | 4.67 | 4.67 | 18,948,500 |
| Feb 22, 2024 | 4.86 | 4.95 | 4.76 | 4.82 | 4.82 | 16,753,800 |
| Feb 21, 2024 | 4.69 | 4.91 | 4.65 | 4.86 | 4.86 | 21,093,700 |
| Feb 20, 2024 | 4.85 | 4.88 | 4.45 | 4.67 | 4.67 | 28,937,000 |
| Feb 16, 2024 | 5.01 | 5.02 | 4.87 | 4.89 | 4.89 | 22,620,700 |
| Feb 15, 2024 | 5.12 | 5.18 | 4.90 | 5.03 | 5.03 | 29,701,900 |
| Feb 14, 2024 | 5.24 | 5.28 | 5.13 | 5.17 | 5.17 | 14,268,900 |
| Feb 13, 2024 | 5.27 | 5.30 | 5.10 | 5.17 | 5.17 | 14,475,500 |
| Feb 12, 2024 | 5.17 | 5.39 | 5.15 | 5.33 | 5.33 | 16,605,600 |
| Feb 09, 2024 | 5.08 | 5.22 | 5.04 | 5.15 | 5.15 | 17,334,100 |
| Feb 08, 2024 | 4.98 | 5.23 | 4.94 | 5.23 | 5.23 | 12,670,000 |
| Feb 07, 2024 | 5.14 | 5.17 | 4.93 | 4.97 | 4.97 | 10,447,600 |
| Feb 06, 2024 | 5.07 | 5.14 | 4.99 | 5.04 | 5.04 | 17,867,500 |
| Feb 05, 2024 | 5.11 | 5.13 | 4.90 | 4.98 | 4.98 | 18,862,800 |
| Feb 02, 2024 | 5.33 | 5.38 | 5.12 | 5.14 | 5.14 | 18,724,600 |
| Feb 01, 2024 | 5.55 | 5.58 | 5.31 | 5.35 | 5.35 | 14,906,800 |
| Jan 31, 2024 | 5.75 | 5.84 | 5.46 | 5.46 | 5.46 | 26,820,200 |
| Jan 30, 2024 | 5.60 | 5.96 | 5.46 | 5.78 | 5.78 | 29,784,300 |
| Jan 29, 2024 | 5.68 | 5.78 | 5.55 | 5.77 | 5.77 | 11,839,600 |
| Jan 26, 2024 | 5.76 | 5.82 | 5.58 | 5.71 | 5.71 | 12,592,900 |
| Jan 25, 2024 | 5.82 | 5.86 | 5.60 | 5.79 | 5.79 | 16,326,800 |
| Jan 24, 2024 | 5.58 | 5.77 | 5.43 | 5.74 | 5.74 | 27,181,400 |
| Jan 23, 2024 | 5.40 | 5.64 | 5.40 | 5.49 | 5.49 | 12,039,200 |
| Jan 22, 2024 | 5.34 | 5.49 | 5.29 | 5.42 | 5.42 | 11,443,700 |
| Jan 19, 2024 | 5.37 | 5.48 | 5.24 | 5.34 | 5.34 | 15,605,500 |
| Jan 18, 2024 | 5.29 | 5.39 | 5.23 | 5.37 | 5.37 | 13,642,800 |
| Jan 17, 2024 | 5.48 | 5.48 | 5.23 | 5.29 | 5.29 | 19,678,300 |
| Jan 16, 2024 | 5.52 | 5.56 | 5.36 | 5.39 | 5.39 | 15,108,000 |
| Jan 12, 2024 | 5.70 | 5.87 | 5.52 | 5.57 | 5.57 | 18,529,400 |
| Jan 11, 2024 | 5.72 | 5.72 | 5.52 | 5.59 | 5.59 | 22,618,900 |
| Jan 10, 2024 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | 18,123,300 |
| Jan 09, 2024 | 5.95 | 5.97 | 5.80 | 5.83 | 5.83 | 11,971,400 |
| Jan 08, 2024 | 6.00 | 6.08 | 5.80 | 5.95 | 5.95 | 19,510,700 |
| Jan 05, 2024 | 6.07 | 6.22 | 6.02 | 6.14 | 6.14 | 10,924,400 |
| Jan 04, 2024 | 6.28 | 6.30 | 6.00 | 6.03 | 6.03 | 11,032,800 |
| Jan 03, 2024 | 6.22 | 6.35 | 6.16 | 6.20 | 6.20 | 9,238,000 |
| Jan 02, 2024 | 6.38 | 6.47 | 6.19 | 6.25 | 6.25 | 10,356,300 |
| Dec 29, 2023 | 6.46 | 6.49 | 6.33 | 6.35 | 6.35 | 9,355,300 |
| Dec 28, 2023 | 6.50 | 6.58 | 6.44 | 6.48 | 6.48 | 7,926,700 |
| Dec 27, 2023 | 6.71 | 6.79 | 6.52 | 6.56 | 6.56 | 11,897,700 |
| Dec 26, 2023 | 6.50 | 6.77 | 6.49 | 6.74 | 6.74 | 14,410,100 |
| Dec 22, 2023 | 6.26 | 6.44 | 6.17 | 6.36 | 6.36 | 16,847,000 |
| Dec 21, 2023 | 6.13 | 6.27 | 6.11 | 6.24 | 6.24 | 10,799,300 |
| Dec 20, 2023 | 6.29 | 6.35 | 6.17 | 6.17 | 6.17 | 16,828,000 |
| Dec 19, 2023 | 6.18 | 6.27 | 6.14 | 6.25 | 6.25 | 16,302,100 |
| Dec 18, 2023 | 6.29 | 6.38 | 6.12 | 6.13 | 6.13 | 11,881,100 |
| Dec 15, 2023 | 6.21 | 6.28 | 6.04 | 6.11 | 6.11 | 29,907,900 |
| Dec 14, 2023 | 6.21 | 6.43 | 6.15 | 6.15 | 6.15 | 26,405,700 |
| Dec 13, 2023 | 5.75 | 5.98 | 5.67 | 5.96 | 5.96 | 23,230,400 |
| Dec 12, 2023 | 5.76 | 5.80 | 5.62 | 5.70 | 5.70 | 16,746,600 |
| Dec 11, 2023 | 5.82 | 5.88 | 5.74 | 5.81 | 5.81 | 14,835,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.