Transocean Ltd. (RIG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RIG Historical Return
If you invested $1000 in Transocean Ltd. (RIG) 10 years ago, it would be worth $588.18 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,589.53, while $1000 invested 1 year ago would be worth $1,769.94. This corresponds to total returns of -41.18%, 58.95%, 76.99%, respectively, with annualized returns of -5.17%, 9.72%, 76.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RIG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.84 | 5.77 | 5.77 | 5.86 | 5.66 | 42.27M |
| September 09, 2026 | 5.85 | 5.71 | 5.71 | 5.93 | 5.69 | 45.75M |
| September 08, 2026 | 5.92 | 5.76 | 5.76 | 6.02 | 5.76 | 40.75M |
| September 04, 2026 | 5.96 | 5.85 | 5.85 | 5.96 | 5.77 | 38.94M |
| September 03, 2026 | 6.27 | 6.02 | 6.02 | 6.27 | 6.01 | 40.75M |
| September 02, 2026 | 5.86 | 6.22 | 6.22 | 6.27 | 5.79 | 53.34M |
| September 01, 2026 | 5.9 | 5.92 | 5.92 | 5.99 | 5.8 | 36.35M |
| August 31, 2026 | 5.95 | 5.81 | 5.81 | 5.98 | 5.75 | 27.5M |
| August 28, 2026 | 5.74 | 5.8 | 5.8 | 5.86 | 5.68 | 34.82M |
| August 27, 2026 | 5.63 | 5.74 | 5.74 | 5.82 | 5.57 | 44.26M |
| August 26, 2026 | 5.68 | 5.6 | 5.6 | 5.74 | 5.58 | 23.49M |
| August 25, 2026 | 5.66 | 5.75 | 5.75 | 5.81 | 5.66 | 29.98M |
| August 24, 2026 | 5.82 | 5.77 | 5.77 | 5.85 | 5.66 | 37.01M |
| August 21, 2026 | 6.05 | 5.92 | 5.92 | 6.14 | 5.91 | 29.2M |
| August 20, 2026 | 5.99 | 6.01 | 6.01 | 6.06 | 5.93 | 36.2M |
| August 19, 2026 | 5.9 | 5.84 | 5.84 | 5.95 | 5.83 | 42.3M |
| August 18, 2026 | 5.95 | 5.82 | 5.82 | 5.99 | 5.79 | 38.56M |
| August 17, 2026 | 5.8 | 5.87 | 5.87 | 5.87 | 5.72 | 44.85M |
| August 14, 2026 | 5.76 | 5.76 | 5.76 | 5.98 | 5.75 | 46.23M |
| August 13, 2026 | 5.65 | 5.72 | 5.72 | 5.78 | 5.57 | 60.39M |
| August 12, 2026 | 5.75 | 5.7 | 5.7 | 5.79 | 5.65 | 45.09M |
| August 11, 2026 | 5.68 | 5.81 | 5.81 | 5.88 | 5.65 | 56.58M |
| August 10, 2026 | 5.36 | 5.72 | 5.72 | 5.76 | 5.36 | 59.32M |
| August 07, 2026 | 5.15 | 5.26 | 5.26 | 5.41 | 5.13 | 29.94M |
| August 06, 2026 | 5.44 | 5.16 | 5.16 | 5.49 | 5.15 | 47.62M |
| August 05, 2026 | 5.26 | 5.14 | 5.14 | 5.29 | 5.08 | 28.61M |
| August 04, 2026 | 5.05 | 5.22 | 5.22 | 5.29 | 5.05 | 37.41M |
| August 03, 2026 | 5.19 | 5.15 | 5.15 | 5.25 | 5.09 | 28.45M |
| July 31, 2026 | 5.14 | 5.32 | 5.32 | 5.34 | 5.09 | 62.76M |
| July 30, 2026 | 5 | 5.08 | 5.08 | 5.09 | 4.91 | 52.9M |
| July 29, 2026 | 5.09 | 4.95 | 4.95 | 5.14 | 4.88 | 51.01M |
| July 28, 2026 | 5.21 | 4.99 | 4.99 | 5.24 | 4.98 | 46.36M |
| July 27, 2026 | 5.24 | 5.28 | 5.28 | 5.42 | 5.21 | 60.43M |
| July 23, 2026 | 5.38 | 5.32 | 5.32 | 5.42 | 5.3 | 45.73M |
| July 22, 2026 | 5.35 | 5.3 | 5.3 | 5.38 | 5.25 | 42.52M |
| July 21, 2026 | 5.08 | 5.24 | 5.24 | 5.26 | 4.98 | 40.65M |
| July 20, 2026 | 5.09 | 5.02 | 5.02 | 5.23 | 5 | 26.65M |
| July 17, 2026 | 5.18 | 5.14 | 5.14 | 5.18 | 5.06 | 36.07M |
| July 16, 2026 | 5.19 | 5.12 | 5.12 | 5.22 | 5.1 | 31.43M |
| July 15, 2026 | 5.36 | 5.2 | 5.2 | 5.37 | 5.1 | 30.23M |
| July 14, 2026 | 5.47 | 5.31 | 5.31 | 5.51 | 5.25 | 37.28M |
| July 13, 2026 | 5.29 | 5.37 | 5.37 | 5.44 | 5.19 | 50.89M |
| July 10, 2026 | 5.18 | 5.2 | 5.2 | 5.25 | 5.12 | 42.53M |
| July 09, 2026 | 5.16 | 5.14 | 5.14 | 5.18 | 5.05 | 35.16M |
| July 08, 2026 | 5.17 | 5.23 | 5.23 | 5.29 | 5.11 | 42.56M |
| July 07, 2026 | 5.01 | 5.02 | 5.02 | 5.12 | 4.91 | 34.05M |
| July 06, 2026 | 5.01 | 4.93 | 4.93 | 5.14 | 4.93 | 22.01M |
| July 02, 2026 | 4.95 | 5.06 | 5.06 | 5.11 | 4.93 | 26.46M |
| July 01, 2026 | 4.87 | 4.87 | 4.87 | 5 | 4.8 | 59.95M |
| June 30, 2026 | 5.06 | 4.89 | 4.89 | 5.18 | 4.88 | 60.68M |
| June 29, 2026 | 5.12 | 5.04 | 5.04 | 5.19 | 5.01 | 36.37M |
| June 26, 2026 | 5.15 | 5.11 | 5.11 | 5.22 | 5.04 | 48.94M |
| June 25, 2026 | 5.05 | 5.21 | 5.21 | 5.22 | 4.99 | 31.91M |
| June 24, 2026 | 5.2 | 5.04 | 5.04 | 5.2 | 5.02 | 42.28M |
| June 23, 2026 | 5.33 | 5.29 | 5.29 | 5.41 | 5.28 | 23.15M |
| June 22, 2026 | 5.38 | 5.41 | 5.41 | 5.41 | 5.23 | 30.86M |
| June 18, 2026 | 5.55 | 5.31 | 5.31 | 5.57 | 5.14 | 65.12M |
| June 17, 2026 | 5.57 | 5.58 | 5.58 | 5.64 | 5.55 | 26.16M |
| June 16, 2026 | 5.77 | 5.59 | 5.59 | 5.8 | 5.57 | 29.06M |
| June 15, 2026 | 5.87 | 5.83 | 5.83 | 5.96 | 5.8 | 33.19M |
AD
