Transocean Ltd. (RIG) NYSE
6.59
+0.09(+1.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.59
+0.09(+1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.74 | 6.59 | 6.59 | 7.02 | 6.52 | 39.45M |
| April 01, 2026 | 6.56 | 6.5 | 6.5 | 6.68 | 6.42 | 43.92M |
| March 31, 2026 | 6.69 | 6.63 | 6.63 | 6.89 | 6.49 | 35.96M |
| March 30, 2026 | 7.07 | 6.65 | 6.65 | 7.14 | 6.62 | 41.45M |
| March 27, 2026 | 6.86 | 6.93 | 6.93 | 7.04 | 6.8 | 37.88M |
| March 26, 2026 | 6.75 | 6.89 | 6.89 | 6.95 | 6.71 | 31.3M |
| March 25, 2026 | 6.67 | 6.77 | 6.77 | 6.85 | 6.63 | 30.98M |
| March 24, 2026 | 6.5 | 6.63 | 6.63 | 6.72 | 6.46 | 35.49M |
| March 23, 2026 | 6.15 | 6.46 | 6.46 | 6.51 | 6.11 | 47.45M |
| March 20, 2026 | 6.44 | 6.22 | 6.22 | 6.54 | 6.19 | 35.41M |
| March 19, 2026 | 6.21 | 6.46 | 6.46 | 6.67 | 6.2 | 37.27M |
| March 18, 2026 | 6.61 | 6.25 | 6.25 | 6.64 | 6.23 | 38.72M |
| March 17, 2026 | 6.33 | 6.61 | 6.61 | 6.67 | 6.25 | 47.44M |
| March 16, 2026 | 6.34 | 6.2 | 6.2 | 6.36 | 6.14 | 33.31M |
| March 13, 2026 | 6.28 | 6.36 | 6.36 | 6.47 | 6.26 | 36.5M |
| March 12, 2026 | 6.27 | 6.28 | 6.28 | 6.31 | 6.15 | 30.8M |
| March 11, 2026 | 6.1 | 6.31 | 6.31 | 6.37 | 6.05 | 28.61M |
| March 10, 2026 | 6.15 | 6.16 | 6.16 | 6.3 | 6.07 | 36.58M |
| March 09, 2026 | 5.94 | 6.17 | 6.17 | 6.23 | 5.86 | 41.05M |
| March 06, 2026 | 6.01 | 5.93 | 5.93 | 6.11 | 5.85 | 38.51M |
| March 05, 2026 | 6.34 | 6.13 | 6.13 | 6.38 | 5.95 | 37.75M |
| March 04, 2026 | 6.15 | 6.37 | 6.37 | 6.44 | 6.12 | 33.96M |
| March 03, 2026 | 6.12 | 6.11 | 6.11 | 6.2 | 5.94 | 43.6M |
| March 02, 2026 | 6.72 | 6.25 | 6.25 | 6.72 | 6.15 | 53.37M |
| February 27, 2026 | 6.46 | 6.48 | 6.48 | 6.55 | 6.36 | 35.53M |
| February 26, 2026 | 6.29 | 6.38 | 6.38 | 6.45 | 6.16 | 32.32M |
| February 25, 2026 | 6.59 | 6.41 | 6.41 | 6.62 | 6.32 | 24.06M |
| February 24, 2026 | 6.46 | 6.54 | 6.54 | 6.62 | 6.34 | 35.98M |
| February 23, 2026 | 6.57 | 6.39 | 6.39 | 6.96 | 6.37 | 54.19M |
| February 20, 2026 | 6.15 | 6.52 | 0 | 6.53 | 6.11 | 53.18M |
| February 19, 2026 | 6.28 | 6.36 | 0 | 6.39 | 6.18 | 67.27M |
| February 18, 2026 | 6.24 | 6.22 | 0 | 6.27 | 6.1 | 73.35M |
| February 17, 2026 | 6.45 | 6.14 | 0 | 6.51 | 6.01 | 83.29M |
| February 13, 2026 | 6.01 | 6.54 | 0 | 6.57 | 5.86 | 98.17M |
| February 12, 2026 | 5.93 | 6.03 | 0 | 6.13 | 5.76 | 106.87M |
| February 11, 2026 | 5.62 | 6 | 0 | 6.05 | 5.58 | 130.71M |
| February 10, 2026 | 5.6 | 5.44 | 0 | 5.6 | 5.18 | 119.35M |
| February 09, 2026 | 5.22 | 5.71 | 0 | 5.77 | 5.18 | 183.26M |
| February 06, 2026 | 4.98 | 5.39 | 0 | 5.4 | 4.96 | 39.96M |
| February 05, 2026 | 5.1 | 4.94 | 0 | 5.19 | 4.87 | 38.95M |
| February 04, 2026 | 4.98 | 5.34 | 0 | 5.36 | 4.98 | 47.76M |
| February 03, 2026 | 4.85 | 4.98 | 0 | 5.01 | 4.79 | 35.76M |
| February 02, 2026 | 4.83 | 4.82 | 0 | 4.98 | 4.75 | 46.92M |
| January 30, 2026 | 4.87 | 4.97 | 0 | 5.01 | 4.85 | 41.83M |
| January 29, 2026 | 5 | 4.92 | 0 | 5.17 | 4.8 | 40.81M |
| January 28, 2026 | 5.05 | 4.87 | 0 | 5.1 | 4.78 | 40.92M |
| January 27, 2026 | 4.93 | 4.96 | 0 | 5.03 | 4.9 | 35.57M |
| January 26, 2026 | 4.93 | 4.91 | 0 | 5.01 | 4.78 | 35.96M |
| January 23, 2026 | 4.76 | 4.83 | 0 | 4.98 | 4.72 | 35.86M |
| January 22, 2026 | 4.56 | 4.7 | 0 | 4.7 | 4.54 | 32.28M |
| January 21, 2026 | 4.37 | 4.63 | 0 | 4.72 | 4.35 | 49.38M |
| January 20, 2026 | 4.15 | 4.3 | 0 | 4.31 | 4.15 | 29.86M |
| January 16, 2026 | 4.36 | 4.23 | 0 | 4.39 | 4.23 | 20.35M |
| January 15, 2026 | 4.32 | 4.34 | 0 | 4.4 | 4.29 | 26.67M |
| January 14, 2026 | 4.3 | 4.38 | 0 | 4.44 | 4.3 | 36.5M |
| January 13, 2026 | 4.34 | 4.29 | 0 | 4.4 | 4.25 | 40.79M |
| January 12, 2026 | 4.23 | 4.27 | 0 | 4.34 | 4.19 | 28.28M |
| January 09, 2026 | 4.29 | 4.25 | 0 | 4.36 | 4.16 | 27.39M |
| January 08, 2026 | 4.23 | 4.27 | 0 | 4.31 | 4.17 | 42.9M |
| January 07, 2026 | 4.27 | 4.21 | 0 | 4.32 | 4.15 | 29.12M |