Skip to main content
Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
2.950
-0.060 (-1.99%)
At close: Aug 15, 2025, 4:00 PM
2.970
+0.020 (0.68%)
After-hours: Aug 15, 2025, 7:30 PM EDT

Transocean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20253.023.022.942.952.95-1.99%14,571,577
Aug 14, 20252.963.052.903.013.01-24,304,057
Aug 13, 20252.963.022.913.013.012.38%19,485,663
Aug 12, 20252.933.002.902.942.941.03%17,670,005
Aug 11, 20253.103.132.902.912.91-6.13%20,806,660
Aug 8, 20253.003.122.963.103.105.08%24,031,155
Aug 7, 20253.103.132.912.952.95-2.64%23,248,908
Aug 6, 20252.973.162.963.033.034.12%38,921,721
Aug 5, 20252.862.942.772.912.913.56%29,165,709
Aug 4, 20252.802.842.752.812.81-0.35%21,780,087
Aug 1, 20252.852.852.722.822.82-3.42%28,499,218
Jul 31, 20252.903.002.892.922.92-1.02%24,100,724
Jul 30, 20253.023.032.882.952.95-2.96%25,105,729
Jul 29, 20253.053.062.923.043.04-0.65%32,202,167
Jul 28, 20253.033.083.003.063.062.00%24,326,316
Jul 25, 20253.083.092.963.003.00-2.60%21,536,166
Jul 24, 20253.063.143.023.083.08-0.32%30,821,507
Jul 23, 20252.913.102.913.093.096.92%35,556,299
Jul 22, 20252.632.912.632.892.899.47%37,316,750
Jul 21, 20252.662.722.642.642.640.38%25,190,605
Jul 18, 20252.652.672.592.632.631.15%25,233,243
Jul 17, 20252.532.642.532.602.601.96%43,250,886
Jul 16, 20252.612.642.552.552.55-3.41%28,792,293
Jul 15, 20252.722.752.622.642.64-3.65%32,547,790
Jul 14, 20252.822.832.712.742.74-3.86%44,986,794
Jul 11, 20252.862.902.802.852.85-1.38%27,524,249
Jul 10, 20252.812.932.782.892.891.05%33,571,556
Jul 9, 20252.962.982.792.862.86-2.39%32,288,634
Jul 8, 20252.712.962.672.932.938.12%49,884,759
Jul 7, 20252.722.842.642.712.71-2.17%41,252,822
Jul 3, 20252.802.802.722.772.77-1.07%15,821,360
Jul 2, 20252.702.812.622.802.805.26%32,847,859
Jul 1, 20252.562.722.512.662.662.70%34,059,319
Jun 30, 20252.562.632.562.592.590.39%29,792,392
Jun 27, 20252.632.662.572.582.58-1.90%31,680,238
Jun 26, 20252.682.732.622.632.63-0.38%33,060,284
Jun 25, 20252.682.712.622.642.64-2.22%40,821,406
Jun 24, 20252.712.822.692.702.70-2.88%41,374,424
Jun 23, 20252.932.952.772.782.78-4.47%56,709,221
Jun 20, 20253.053.072.892.912.91-5.83%61,339,593
Jun 18, 20253.223.253.083.093.09-3.74%54,208,821
Jun 17, 20253.253.283.193.213.21-0.62%42,998,828
Jun 16, 20253.293.303.183.233.23-2.71%48,575,069
Jun 13, 20253.353.373.203.323.323.43%66,548,549
Jun 12, 20253.123.223.093.213.210.31%50,780,282
Jun 11, 20253.123.213.073.203.203.90%47,921,962
Jun 10, 20252.903.112.883.083.087.32%57,229,040
Jun 9, 20252.812.922.792.872.873.99%38,691,214
Jun 6, 20252.772.832.732.762.762.60%51,477,132
Jun 5, 20252.682.752.632.692.691.89%63,197,119