Transocean Ltd. (RIG)
4.09
0.02 (0.49%)
At close: Jan 15, 2025, 10:32 AM
RIG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.07 | 4.12 | 3.92 | 4.07 | -0.02 | -0.49% | 21,463,209 |
| Jan 13, 2025 | 4.07 | 4.13 | 3.99 | 4.09 | 0.06 | 1.49% | 22,920,620 |
| Jan 10, 2025 | 4.13 | 4.19 | 4.00 | 4.03 | 0.04 | 1.00% | 32,114,000 |
| Jan 8, 2025 | 4.10 | 4.14 | 3.93 | 3.99 | -0.17 | -4.09% | 31,563,923 |
| Jan 7, 2025 | 4.00 | 4.19 | 3.99 | 4.16 | 0.18 | 4.52% | 33,873,238 |
| Jan 6, 2025 | 4.00 | 4.05 | 3.95 | 3.98 | 0.02 | 0.51% | 21,327,834 |
| Jan 3, 2025 | 3.98 | 4.01 | 3.87 | 3.96 | 0.01 | 0.25% | 19,179,305 |
| Jan 2, 2025 | 3.84 | 3.98 | 3.84 | 3.95 | 0.20 | 5.33% | 28,189,111 |
| Dec 31, 2024 | 3.68 | 3.82 | 3.67 | 3.75 | 0.09 | 2.46% | 22,898,500 |
| Dec 30, 2024 | 3.53 | 3.78 | 3.49 | 3.66 | 0.13 | 3.68% | 27,028,300 |
| Dec 27, 2024 | 3.55 | 3.62 | 3.48 | 3.53 | -0.04 | -1.12% | 27,274,400 |
| Dec 26, 2024 | 3.53 | 3.59 | 3.46 | 3.57 | 0.04 | 1.13% | 18,275,904 |
| Dec 24, 2024 | 3.47 | 3.56 | 3.40 | 3.53 | 0.06 | 1.73% | 13,408,211 |
| Dec 23, 2024 | 3.53 | 3.57 | 3.43 | 3.47 | -0.06 | -1.70% | 15,588,500 |
| Dec 20, 2024 | 3.53 | 3.62 | 3.48 | 3.53 | -0.02 | -0.56% | 30,883,032 |
| Dec 19, 2024 | 3.67 | 3.73 | 3.53 | 3.55 | -0.07 | -1.93% | 29,562,100 |
| Dec 18, 2024 | 3.78 | 3.90 | 3.58 | 3.62 | -0.05 | -1.36% | 24,452,636 |
| Dec 17, 2024 | 3.67 | 3.70 | 3.54 | 3.67 | -0.06 | -1.61% | 24,365,020 |
| Dec 16, 2024 | 3.81 | 3.86 | 3.70 | 3.73 | -0.13 | -3.37% | 24,818,734 |
| Dec 13, 2024 | 3.92 | 3.95 | 3.83 | 3.86 | -0.08 | -2.03% | 18,307,900 |
| Dec 12, 2024 | 4.04 | 4.06 | 3.91 | 3.94 | -0.15 | -3.67% | 18,041,000 |
| Dec 11, 2024 | 4.02 | 4.14 | 3.93 | 4.09 | 0.11 | 2.76% | 24,186,200 |
| Dec 10, 2024 | 4.02 | 4.06 | 3.91 | 3.98 | -0.04 | -1.00% | 31,293,405 |
| Dec 9, 2024 | 4.10 | 4.11 | 3.98 | 4.02 | 0.00 | 0.00% | 31,410,500 |
| Dec 6, 2024 | 4.19 | 4.19 | 4.00 | 4.02 | -0.15 | -3.60% | 22,277,500 |
| Dec 5, 2024 | 4.28 | 4.41 | 4.17 | 4.17 | -0.09 | -2.11% | 16,872,600 |
| Dec 4, 2024 | 4.43 | 4.45 | 4.20 | 4.26 | -0.15 | -3.40% | 20,887,623 |
| Dec 3, 2024 | 4.36 | 4.44 | 4.27 | 4.41 | 0.05 | 1.15% | 11,576,000 |
| Dec 2, 2024 | 4.41 | 4.45 | 4.32 | 4.36 | -0.04 | -0.91% | 28,468,016 |
| Nov 29, 2024 | 4.34 | 4.42 | 4.33 | 4.40 | 0.10 | 2.33% | 6,855,704 |
| Nov 27, 2024 | 4.29 | 4.45 | 4.29 | 4.30 | 0.02 | 0.47% | 12,736,607 |
| Nov 26, 2024 | 4.35 | 4.39 | 4.25 | 4.28 | -0.10 | -2.28% | 14,656,723 |
| Nov 25, 2024 | 4.50 | 4.51 | 4.31 | 4.38 | -0.09 | -2.01% | 16,493,006 |
| Nov 22, 2024 | 4.35 | 4.51 | 4.35 | 4.47 | 0.13 | 3.00% | 17,982,400 |
| Nov 21, 2024 | 4.24 | 4.39 | 4.22 | 4.34 | 0.11 | 2.60% | 19,082,531 |
| Nov 20, 2024 | 4.22 | 4.33 | 4.15 | 4.23 | 0.03 | 0.71% | 15,025,825 |
| Nov 19, 2024 | 4.20 | 4.30 | 4.15 | 4.20 | -0.10 | -2.33% | 14,137,400 |
| Nov 18, 2024 | 4.30 | 4.41 | 4.24 | 4.30 | 0.08 | 1.90% | 16,987,314 |
| Nov 15, 2024 | 4.51 | 4.52 | 4.18 | 4.22 | -0.24 | -5.38% | 16,780,800 |
| Nov 14, 2024 | 4.30 | 4.47 | 4.26 | 4.46 | 0.22 | 5.19% | 18,306,800 |
| Nov 13, 2024 | 4.30 | 4.34 | 4.17 | 4.24 | -0.05 | -1.17% | 17,750,211 |
| Nov 12, 2024 | 4.44 | 4.50 | 4.25 | 4.29 | -0.21 | -4.67% | 21,564,500 |
| Nov 11, 2024 | 4.46 | 4.57 | 4.42 | 4.50 | 0.03 | 0.67% | 22,198,200 |
| Nov 8, 2024 | 4.54 | 4.54 | 4.38 | 4.47 | -0.10 | -2.19% | 20,598,500 |
| Nov 7, 2024 | 4.66 | 4.68 | 4.50 | 4.57 | -0.10 | -2.14% | 21,351,700 |
| Nov 6, 2024 | 4.64 | 4.74 | 4.50 | 4.67 | 0.22 | 4.94% | 30,931,148 |
| Nov 5, 2024 | 4.43 | 4.48 | 4.34 | 4.45 | 0.04 | 0.91% | 19,958,209 |
| Nov 4, 2024 | 4.26 | 4.45 | 4.26 | 4.41 | 0.17 | 4.01% | 19,805,444 |
| Nov 1, 2024 | 4.38 | 4.51 | 4.23 | 4.24 | -0.10 | -2.30% | 27,832,400 |
| Oct 31, 2024 | 4.18 | 4.40 | 4.08 | 4.34 | 0.36 | 9.05% | 33,890,733 |