Transocean Ltd. (RIG)
NYSE: RIG
· Real-Time Price · USD
2.94
-0.01 (-0.34%)
At close: Aug 18, 2025, 3:59 PM
2.96
0.51%
After-hours: Aug 18, 2025, 07:54 PM EDT
RIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.94 | 2.96 | 2.88 | 2.95 | 2.95 | 0.00% | 17,700,696 |
| Aug 15, 2025 | 3.02 | 3.02 | 2.94 | 2.95 | 2.95 | -1.99% | 14,576,197 |
| Aug 14, 2025 | 2.96 | 3.05 | 2.90 | 3.01 | 3.01 | 0.00% | 24,304,100 |
| Aug 13, 2025 | 2.96 | 3.02 | 2.91 | 3.01 | 3.01 | 2.38% | 19,485,700 |
| Aug 12, 2025 | 2.93 | 3.00 | 2.90 | 2.94 | 2.94 | 1.03% | 17,670,005 |
| Aug 11, 2025 | 3.10 | 3.13 | 2.90 | 2.91 | 2.91 | -6.13% | 20,806,700 |
| Aug 8, 2025 | 3.00 | 3.12 | 2.96 | 3.10 | 3.10 | 5.08% | 24,031,200 |
| Aug 7, 2025 | 3.10 | 3.13 | 2.91 | 2.95 | 2.95 | -2.64% | 23,248,908 |
| Aug 6, 2025 | 2.97 | 3.16 | 2.96 | 3.03 | 3.03 | 4.12% | 38,921,721 |
| Aug 5, 2025 | 2.86 | 2.94 | 2.77 | 2.91 | 2.91 | 3.56% | 29,165,709 |
| Aug 4, 2025 | 2.80 | 2.84 | 2.75 | 2.81 | 2.81 | -0.35% | 21,780,100 |
| Aug 1, 2025 | 2.85 | 2.85 | 2.72 | 2.82 | 2.82 | -3.42% | 28,499,218 |
| Jul 31, 2025 | 2.90 | 3.00 | 2.88 | 2.92 | 2.92 | -1.02% | 24,100,724 |
| Jul 30, 2025 | 3.02 | 3.03 | 2.88 | 2.95 | 2.95 | -2.96% | 25,105,729 |
| Jul 29, 2025 | 3.05 | 3.06 | 2.92 | 3.04 | 3.04 | -0.65% | 32,202,200 |
| Jul 28, 2025 | 3.03 | 3.08 | 3.00 | 3.06 | 3.06 | 2.00% | 24,326,316 |
| Jul 25, 2025 | 3.08 | 3.09 | 2.96 | 3.00 | 3.00 | -2.60% | 21,536,200 |
| Jul 24, 2025 | 3.06 | 3.14 | 3.02 | 3.08 | 3.08 | -0.32% | 30,821,507 |
| Jul 23, 2025 | 2.91 | 3.10 | 2.91 | 3.09 | 3.09 | 6.92% | 35,556,300 |
| Jul 22, 2025 | 2.63 | 2.91 | 2.63 | 2.89 | 2.89 | 9.47% | 37,316,800 |