Transocean Ltd. (RIG)
NYSE: RIG
· Real-Time Price · USD
3.19
0.03 (0.95%)
At close: Sep 26, 2025, 3:59 PM
3.19
0.16%
After-hours: Sep 26, 2025, 07:57 PM EDT
RIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.17 | 3.24 | 3.14 | 3.19 | 3.19 | 0.95% | 71,840,773 |
| Sep 25, 2025 | 3.06 | 3.20 | 3.06 | 3.16 | 3.16 | -13.19% | 201,890,800 |
| Sep 24, 2025 | 3.65 | 3.79 | 3.62 | 3.64 | 3.64 | 2.82% | 39,731,200 |
| Sep 23, 2025 | 3.45 | 3.81 | 3.44 | 3.54 | 3.54 | 4.42% | 56,810,521 |
| Sep 22, 2025 | 3.32 | 3.45 | 3.27 | 3.39 | 3.39 | 2.11% | 28,119,537 |
| Sep 19, 2025 | 3.47 | 3.49 | 3.28 | 3.32 | 3.32 | -4.05% | 43,977,600 |
| Sep 18, 2025 | 3.45 | 3.49 | 3.36 | 3.46 | 3.46 | 1.76% | 26,327,300 |
| Sep 17, 2025 | 3.45 | 3.57 | 3.38 | 3.40 | 3.40 | -2.02% | 32,565,600 |
| Sep 16, 2025 | 3.36 | 3.48 | 3.33 | 3.47 | 3.47 | 4.83% | 27,109,900 |
| Sep 15, 2025 | 3.35 | 3.44 | 3.30 | 3.31 | 3.31 | 0.30% | 38,605,500 |
| Sep 12, 2025 | 3.28 | 3.33 | 3.24 | 3.30 | 3.30 | 1.23% | 25,775,812 |
| Sep 11, 2025 | 3.20 | 3.27 | 3.20 | 3.26 | 3.26 | 0.62% | 19,440,909 |
| Sep 10, 2025 | 3.15 | 3.25 | 3.12 | 3.24 | 3.24 | 3.18% | 24,291,200 |
| Sep 9, 2025 | 3.18 | 3.24 | 3.12 | 3.14 | 3.14 | -0.63% | 18,648,200 |
| Sep 8, 2025 | 3.11 | 3.22 | 3.01 | 3.16 | 3.16 | 2.93% | 28,133,200 |
| Sep 5, 2025 | 3.07 | 3.14 | 3.03 | 3.07 | 3.07 | -0.97% | 20,104,307 |
| Sep 4, 2025 | 2.96 | 3.11 | 2.93 | 3.10 | 3.10 | 3.68% | 25,638,700 |
| Sep 3, 2025 | 3.02 | 3.08 | 2.96 | 2.99 | 2.99 | -2.29% | 24,023,224 |
| Sep 2, 2025 | 3.01 | 3.10 | 2.99 | 3.06 | 3.06 | 0.99% | 26,504,800 |
| Aug 29, 2025 | 3.09 | 3.12 | 3.02 | 3.03 | 3.03 | -2.26% | 24,473,200 |