Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Transocean Ltd (NY:RIG)

3.060 -0.040 (-1.29%)
Streaming Delayed Price Updated: 11:12 AM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 3.200 3.200 3.070 3.100 24,418,618 -0.07(-2.21%)
Aug 27, 2025 3.020 3.210 3.020 3.170 28,350,972 +0.13(+4.28%)
Aug 26, 2025 3.080 3.130 3.020 3.040 14,624,375 -0.06(-1.94%)
Aug 25, 2025 3.080 3.130 3.050 3.100 19,225,492 +0.06(+1.97%)
Aug 22, 2025 2.860 3.090 2.852 3.040 29,762,524 +0.21(+7.42%)
Aug 21, 2025 2.780 2.860 2.760 2.830 15,638,602 +0.03(+1.07%)
Aug 20, 2025 2.850 2.860 2.770 2.800 21,372,640 -0.04(-1.41%)
Aug 19, 2025 2.950 2.990 2.820 2.840 13,789,641 -0.11(-3.73%)
Aug 18, 2025 2.940 2.960 2.880 2.950 17,713,200 +0.00(+0.00%)
Aug 15, 2025 3.020 3.020 2.940 2.950 14,576,202 -0.06(-1.99%)
Aug 14, 2025 2.960 3.050 2.900 3.010 24,299,344 +0.00(+0.00%)
Aug 13, 2025 2.960 3.020 2.910 3.010 19,484,672 +0.07(+2.38%)
Aug 12, 2025 2.930 3.000 2.900 2.940 17,666,392 +0.03(+1.03%)
Aug 11, 2025 3.100 3.130 2.900 2.910 20,805,154 -0.19(-6.13%)
Aug 08, 2025 3.000 3.120 2.963 3.100 24,031,166 +0.15(+5.08%)
Aug 07, 2025 3.100 3.130 2.910 2.950 23,247,952 -0.08(-2.64%)
Aug 06, 2025 2.970 3.160 2.960 3.030 38,919,356 +0.12(+4.12%)
Aug 05, 2025 2.860 2.940 2.770 2.910 29,165,676 +0.10(+3.56%)
Aug 04, 2025 2.800 2.840 2.750 2.810 21,766,460 -0.01(-0.35%)
Aug 01, 2025 2.850 2.850 2.721 2.820 28,499,222 -0.10(-3.42%)
Jul 31, 2025 2.900 3.000 2.885 2.920 24,099,128 -0.03(-1.02%)
Jul 30, 2025 3.020 3.030 2.880 2.950 25,101,478 -0.09(-2.96%)
Jul 29, 2025 3.050 3.060 2.920 3.040 32,198,132 -0.02(-0.65%)
Jul 28, 2025 3.030 3.080 3.000 3.060 24,326,054 +0.06(+2.00%)
Jul 25, 2025 3.080 3.090 2.960 3.000 21,536,184 -0.08(-2.60%)
Jul 24, 2025 3.060 3.140 3.020 3.080 30,821,198 -0.01(-0.32%)
Jul 23, 2025 2.910 3.100 2.910 3.090 35,551,512 +0.20(+6.92%)
Jul 22, 2025 2.630 2.910 2.625 2.890 37,314,664 +0.25(+9.47%)
Jul 21, 2025 2.660 2.720 2.640 2.640 25,184,492 +0.01(+0.38%)
Jul 18, 2025 2.650 2.670 2.590 2.630 25,233,258 +0.03(+1.15%)
Jul 17, 2025 2.530 2.640 2.530 2.600 43,242,308 +0.05(+1.96%)
Jul 16, 2025 2.610 2.640 2.550 2.550 28,780,128 -0.09(-3.41%)
Jul 15, 2025 2.720 2.750 2.620 2.640 32,546,972 -0.10(-3.65%)
Jul 14, 2025 2.820 2.830 2.710 2.740 44,971,024 -0.11(-3.86%)
Jul 11, 2025 2.860 2.900 2.800 2.850 27,524,272 -0.04(-1.38%)
Jul 10, 2025 2.810 2.930 2.780 2.890 33,571,220 +0.03(+1.05%)
Jul 09, 2025 2.960 2.980 2.790 2.860 32,286,558 -0.07(-2.39%)
Jul 08, 2025 2.710 2.957 2.670 2.930 49,873,672 +0.22(+8.12%)
Jul 07, 2025 2.720 2.840 2.640 2.710 41,641,124 -0.06(-2.17%)
Jul 03, 2025 2.800 2.800 2.720 2.770 15,821,365 -0.03(-1.07%)
Jul 02, 2025 2.700 2.810 2.620 2.800 32,843,450 +0.14(+5.26%)
Jul 01, 2025 2.560 2.720 2.510 2.660 34,058,056 +0.07(+2.70%)
Jun 30, 2025 2.560 2.630 2.560 2.590 29,792,220 +0.01(+0.39%)
Jun 27, 2025 2.630 2.660 2.570 2.580 31,680,268 -0.05(-1.90%)
Jun 26, 2025 2.680 2.730 2.620 2.630 33,047,210 -0.01(-0.38%)
Jun 25, 2025 2.680 2.710 2.620 2.640 40,820,288 -0.06(-2.22%)
Jun 24, 2025 2.710 2.820 2.690 2.700 41,373,664 -0.08(-2.88%)
Jun 23, 2025 2.930 2.950 2.770 2.780 56,638,704 -0.13(-4.47%)
Jun 20, 2025 3.050 3.070 2.890 2.910 61,339,612 -0.18(-5.83%)
Jun 18, 2025 3.220 3.250 3.080 3.090 54,208,832 -0.12(-3.74%)
Jun 17, 2025 3.250 3.280 3.190 3.210 42,961,808 -0.02(-0.62%)
Jun 16, 2025 3.290 3.300 3.180 3.230 48,569,876 -0.09(-2.71%)
Jun 13, 2025 3.350 3.370 3.200 3.320 66,548,572 +0.11(+3.43%)
Jun 12, 2025 3.120 3.220 3.090 3.210 50,993,232 +0.01(+0.31%)
Jun 11, 2025 3.120 3.210 3.070 3.200 47,912,232 +0.12(+3.90%)
Jun 10, 2025 2.900 3.110 2.875 3.080 57,217,540 +0.21(+7.32%)
Jun 09, 2025 2.810 2.920 2.785 2.870 38,690,688 +0.11(+3.99%)
Jun 06, 2025 2.770 2.830 2.725 2.760 51,477,148 +0.07(+2.60%)
Jun 05, 2025 2.680 2.750 2.630 2.690 63,196,464 +0.05(+1.89%)
Jun 04, 2025 2.725 2.780 2.620 2.640 46,773,332 -0.08(-2.94%)
Jun 03, 2025 2.520 2.780 2.470 2.720 61,220,532 +0.17(+6.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.