Advertisement
U.S. markets closed

Transocean Ltd. (RIG)

NYSE - Nasdaq Real Time Price. Currency in USD
6.28+0.03 (+0.48%)
At close: 04:00PM EDT
6.29 +0.01 (+0.15%)
After hours: 04:45PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.306.436.276.286.2812,444,344
Mar 27, 20246.096.276.046.256.2511,527,500
Mar 26, 20246.296.296.086.126.1212,508,900
Mar 25, 20245.996.365.986.226.2217,229,900
Mar 22, 20246.066.125.935.975.9711,418,600
Mar 21, 20246.076.166.016.066.0617,561,600
Mar 20, 20245.976.185.936.106.1021,382,500
Mar 19, 20245.726.065.716.046.0419,226,200
Mar 18, 20245.855.865.705.775.7714,468,600
Mar 15, 20245.725.895.665.805.8029,135,700
Mar 14, 20245.705.815.605.665.6621,195,800
Mar 13, 20245.505.725.495.625.6219,687,400
Mar 12, 20245.405.475.225.415.4119,979,500
Mar 11, 20245.165.475.165.435.4321,331,300
Mar 08, 20245.175.295.135.255.2517,555,000
Mar 07, 20245.175.235.065.155.1514,059,800
Mar 06, 20245.255.285.065.145.1421,077,600
Mar 05, 20245.025.215.025.125.1214,770,700
Mar 04, 20245.055.124.935.115.1121,112,200
Mar 01, 20244.875.184.855.095.0923,913,900
Feb 29, 20244.794.934.664.694.6913,637,200
Feb 28, 20244.824.904.764.784.7810,820,400
Feb 27, 20244.764.964.754.834.8317,175,500
Feb 26, 20244.634.764.604.754.7513,579,200
Feb 23, 20244.754.754.554.674.6718,948,500
Feb 22, 20244.864.954.764.824.8216,753,800
Feb 21, 20244.694.914.654.864.8621,093,700
Feb 20, 20244.854.884.454.674.6728,937,000
Feb 16, 20245.015.024.874.894.8922,620,700
Feb 15, 20245.125.184.905.035.0329,701,900
Feb 14, 20245.245.285.135.175.1714,268,900
Feb 13, 20245.275.305.105.175.1714,475,500
Feb 12, 20245.175.395.155.335.3316,605,600
Feb 09, 20245.085.225.045.155.1517,334,100
Feb 08, 20244.985.234.945.235.2312,670,000
Feb 07, 20245.145.174.934.974.9710,447,600
Feb 06, 20245.075.144.995.045.0417,867,500
Feb 05, 20245.115.134.904.984.9818,862,800
Feb 02, 20245.335.385.125.145.1418,724,600
Feb 01, 20245.555.585.315.355.3514,906,800
Jan 31, 20245.755.845.465.465.4626,820,200
Jan 30, 20245.605.965.465.785.7829,784,300
Jan 29, 20245.685.785.555.775.7711,839,600
Jan 26, 20245.765.825.585.715.7112,592,900
Jan 25, 20245.825.865.605.795.7916,326,800
Jan 24, 20245.585.775.435.745.7427,181,400
Jan 23, 20245.405.645.405.495.4912,039,200
Jan 22, 20245.345.495.295.425.4211,443,700
Jan 19, 20245.375.485.245.345.3415,605,500
Jan 18, 20245.295.395.235.375.3713,642,800
Jan 17, 20245.485.485.235.295.2919,678,300
Jan 16, 20245.525.565.365.395.3915,108,000
Jan 12, 20245.705.875.525.575.5718,529,400
Jan 11, 20245.725.725.525.595.5922,618,900
Jan 10, 20245.855.855.655.705.7018,123,300
Jan 09, 20245.955.975.805.835.8311,971,400
Jan 08, 20246.006.085.805.955.9519,510,700
Jan 05, 20246.076.226.026.146.1410,924,400
Jan 04, 20246.286.306.006.036.0311,032,800
Jan 03, 20246.226.356.166.206.209,238,000
Jan 02, 20246.386.476.196.256.2510,356,300
Dec 29, 20236.466.496.336.356.359,355,300
Dec 28, 20236.506.586.446.486.487,926,700
Dec 27, 20236.716.796.526.566.5611,897,700
Dec 26, 20236.506.776.496.746.7414,410,100
Dec 22, 20236.266.446.176.366.3616,847,000
Dec 21, 20236.136.276.116.246.2410,799,300
Dec 20, 20236.296.356.176.176.1716,828,000
Dec 19, 20236.186.276.146.256.2516,302,100
Dec 18, 20236.296.386.126.136.1311,881,100
Dec 15, 20236.216.286.046.116.1129,907,900
Dec 14, 20236.216.436.156.156.1526,405,700
Dec 13, 20235.755.985.675.965.9623,230,400
Dec 12, 20235.765.805.625.705.7016,746,600
Dec 11, 20235.825.885.745.815.8114,835,900
Dec 08, 20235.735.935.715.855.8515,701,500
Dec 07, 20235.805.845.545.655.6520,393,700
Dec 06, 20236.176.215.725.745.7429,062,800
Dec 05, 20236.366.376.226.246.2417,895,500
Dec 04, 20236.516.556.236.376.3714,450,100
Dec 01, 20236.316.606.316.566.5614,007,600
Nov 30, 20236.326.526.186.366.3623,816,800
Nov 29, 20236.336.386.206.256.2512,157,600
Nov 28, 20236.456.466.276.306.3011,739,100
Nov 27, 20236.466.506.316.356.3512,822,100
Nov 24, 20236.346.596.326.566.568,388,400
Nov 22, 20236.126.335.986.296.2910,456,400
Nov 21, 20236.316.406.246.286.2811,332,400
Nov 20, 20236.606.666.396.406.4012,804,600
Nov 17, 20236.326.536.316.506.5012,572,200
Nov 16, 20236.506.576.186.236.2319,287,000
Nov 15, 20236.676.706.526.576.5712,255,600
Nov 14, 20236.616.686.546.646.6411,930,200
Nov 13, 20236.606.646.446.546.5414,936,100
Nov 10, 20236.666.826.616.656.6511,237,300
Nov 09, 20236.786.946.566.576.5714,833,300
Nov 08, 20236.416.706.416.676.6721,462,400
Nov 07, 20236.506.546.306.506.5019,471,400
Nov 06, 20236.906.926.536.656.6514,868,500
Nov 03, 20236.927.056.816.846.8413,463,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...