Transocean Ltd. (RIG)
NYSE: RIG
· Real-Time Price · USD
3.07
-0.03 (-0.97%)
At close: Sep 05, 2025, 11:42 AM
RIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.96 | 3.11 | 2.93 | 3.10 | 3.10 | 3.68% | 25,619,816 |
| 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 |
| Aug 28, 2025 | 3.20 | 3.20 | 3.07 | 3.10 | 3.10 | -2.21% | 24,238,500 |
| Aug 27, 2025 | 3.02 | 3.21 | 3.02 | 3.17 | 3.17 | 4.28% | 28,351,545 |
| Aug 26, 2025 | 3.08 | 3.13 | 3.02 | 3.04 | 3.04 | -1.94% | 14,627,600 |
| Aug 25, 2025 | 3.08 | 3.13 | 3.05 | 3.10 | 3.10 | 1.97% | 19,229,312 |
| Aug 22, 2025 | 2.86 | 3.09 | 2.85 | 3.04 | 3.04 | 7.42% | 29,762,520 |
| Aug 21, 2025 | 2.78 | 2.86 | 2.76 | 2.83 | 2.83 | 1.07% | 15,638,936 |
| Aug 20, 2025 | 2.85 | 2.86 | 2.77 | 2.80 | 2.80 | -1.41% | 20,988,400 |
| Aug 19, 2025 | 2.95 | 2.99 | 2.82 | 2.84 | 2.84 | -3.73% | 13,790,400 |
| Aug 18, 2025 | 2.94 | 2.96 | 2.88 | 2.95 | 2.95 | 0.00% | 17,714,200 |
| Aug 15, 2025 | 3.02 | 3.02 | 2.94 | 2.95 | 2.95 | -1.99% | 14,576,200 |
| Aug 14, 2025 | 2.96 | 3.05 | 2.90 | 3.01 | 3.01 | 0.00% | 24,304,100 |
| Aug 13, 2025 | 2.96 | 3.02 | 2.91 | 3.01 | 3.01 | 2.38% | 19,485,700 |
| Aug 12, 2025 | 2.93 | 3.00 | 2.90 | 2.94 | 2.94 | 1.03% | 17,670,005 |
| Aug 11, 2025 | 3.10 | 3.13 | 2.90 | 2.91 | 2.91 | -6.13% | 20,806,700 |
| Aug 8, 2025 | 3.00 | 3.12 | 2.96 | 3.10 | 3.10 | 5.08% | 24,031,200 |
| Aug 7, 2025 | 3.10 | 3.13 | 2.91 | 2.95 | 2.95 | -2.64% | 23,248,908 |