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 $404.98 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,163.31, while $1000 invested 1 year ago would be worth $1,897.81. This corresponds to total returns of -59.5%, 16.33%, 89.78%, respectively, with annualized returns of -8.64%, 3.07%, 89.78%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2026 | 6.06 | 6.04 | 6.04 | 6.12 | 6 | 17.98M |
| June 11, 2026 | 6.05 | 6.03 | 6.03 | 6.17 | 5.92 | 26.15M |
| June 10, 2026 | 5.96 | 6.01 | 6.01 | 6.12 | 5.9 | 23.34M |
| June 09, 2026 | 6.15 | 5.87 | 5.87 | 6.2 | 5.81 | 24.12M |
| June 08, 2026 | 6.04 | 6.17 | 6.17 | 6.22 | 6.04 | 19.38M |
| June 05, 2026 | 6.2 | 5.95 | 5.95 | 6.21 | 5.9 | 24.2M |
| June 04, 2026 | 6.1 | 6.25 | 6.25 | 6.29 | 6.06 | 22.27M |
| June 03, 2026 | 6.31 | 6.18 | 6.18 | 6.36 | 6.05 | 35.98M |
| June 02, 2026 | 6.25 | 6.25 | 6.25 | 6.43 | 6.24 | 36.93M |
| June 01, 2026 | 6.27 | 6.25 | 6.25 | 6.39 | 6.22 | 31.33M |
| May 29, 2026 | 6.2 | 6.19 | 6.19 | 6.28 | 6.15 | 25.55M |
| May 28, 2026 | 6.22 | 6.22 | 6.22 | 6.26 | 6.13 | 32.44M |
| May 27, 2026 | 6.29 | 6.18 | 6.18 | 6.3 | 6.15 | 32.98M |
| May 26, 2026 | 6.7 | 6.48 | 6.48 | 6.73 | 6.44 | 34.77M |
| May 22, 2026 | 6.82 | 6.81 | 6.81 | 6.86 | 6.65 | 31.86M |
| May 21, 2026 | 7.46 | 6.82 | 6.82 | 7.5 | 6.79 | 27.52M |
| May 20, 2026 | 7.45 | 7.34 | 7.34 | 7.64 | 7.24 | 31.35M |
| May 19, 2026 | 7.65 | 7.45 | 7.45 | 7.66 | 7.33 | 37.84M |
| May 18, 2026 | 6.99 | 7.58 | 7.58 | 7.64 | 6.92 | 61.5M |
| May 15, 2026 | 6.83 | 7.04 | 7.04 | 7.06 | 6.74 | 30.43M |
| May 14, 2026 | 6.63 | 6.91 | 6.91 | 6.93 | 6.6 | 28.59M |
| May 13, 2026 | 6.6 | 6.62 | 6.62 | 6.67 | 6.5 | 26.43M |
| May 12, 2026 | 6.57 | 6.54 | 6.54 | 6.64 | 6.43 | 24.65M |
| May 11, 2026 | 6.41 | 6.55 | 6.55 | 6.64 | 6.4 | 32.58M |
| May 08, 2026 | 6.26 | 6.4 | 6.4 | 6.5 | 6.17 | 30.52M |
| May 07, 2026 | 6.16 | 6.17 | 6.17 | 6.22 | 6 | 32.83M |
| May 06, 2026 | 5.95 | 6.23 | 6.23 | 6.39 | 5.95 | 44.66M |
| May 05, 2026 | 6.32 | 6.25 | 6.25 | 6.69 | 6.22 | 60.35M |
| May 04, 2026 | 6.82 | 6.88 | 6.88 | 6.94 | 6.72 | 32.25M |
| May 01, 2026 | 6.74 | 6.85 | 6.85 | 6.88 | 6.58 | 31.78M |
| April 30, 2026 | 6.9 | 6.82 | 6.82 | 6.98 | 6.74 | 38.46M |
| April 29, 2026 | 6.92 | 6.96 | 6.96 | 6.97 | 6.74 | 36.21M |
| April 28, 2026 | 6.57 | 6.79 | 6.79 | 6.85 | 6.46 | 53.65M |
| April 27, 2026 | 6.22 | 6.52 | 6.52 | 6.58 | 6.22 | 57.87M |
| April 24, 2026 | 6.09 | 6.11 | 6.11 | 6.15 | 5.99 | 31.79M |
| April 23, 2026 | 6.03 | 6.06 | 6.06 | 6.19 | 5.97 | 25.7M |
| April 22, 2026 | 6.14 | 6.06 | 6.06 | 6.15 | 5.96 | 22.5M |
| April 21, 2026 | 5.91 | 6.05 | 6.05 | 6.05 | 5.9 | 27.79M |
| April 20, 2026 | 5.95 | 5.89 | 5.89 | 5.98 | 5.82 | 27.01M |
| April 17, 2026 | 6.03 | 5.94 | 5.94 | 6.08 | 5.85 | 48.11M |
| April 16, 2026 | 6.21 | 6.35 | 6.35 | 6.39 | 6.16 | 21.94M |
| April 15, 2026 | 6.16 | 6.15 | 6.15 | 6.27 | 6.09 | 24.97M |
AD
