Dark

RIG
Transocean LTD.
stock NYSE

At Close

Aug 15, 2025 3:59:54 PM EDT

2.94USD-2.326%(-0.07)14,576,197

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 15, 2025 9:26:30 AM EDT

3.02USD+0.332%(+0.01)10,637

After-hours

Aug 15, 2025 4:56:30 PM EDT

2.94USD0.000%(0.00)24,647

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-15	3.0200	3.0200	2.9400	2.9500	-1.993%	14,576,197	0.000%
2025-08-14	2.9600	3.0500	2.9000	3.0100	0.000%	24,304,057	-1.993%
2025-08-13	2.9600	3.0200	2.9100	3.0100	+2.381%	19,485,663	-1.993%
2025-08-12	2.9300	3.0000	2.9000	2.9400	+1.031%	17,670,005	+0.340%
2025-08-11	3.1000	3.1299	2.9000	2.9100	-6.129%	20,806,660	+1.375%
2025-08-08	3.0000	3.1200	2.9635	3.1000	+5.085%	24,031,155	-4.839%
2025-08-07	3.1000	3.1300	2.9100	2.9500	-2.640%	23,248,908	0.000%
2025-08-06	2.9700	3.1600	2.9600	3.0300	+4.124%	38,921,721	-2.640%
2025-08-05	2.8600	2.9400	2.7700	2.9100	+3.559%	29,165,709	+1.375%
2025-08-04	2.8000	2.8400	2.7500	2.8100	-0.355%	21,780,087	+4.982%
2025-08-01	2.8500	2.8500	2.7215	2.8200	-3.425%	28,499,218	+4.610%
2025-07-31	2.9000	3.0000	2.8847	2.9200	-1.017%	24,100,724	+1.027%
2025-07-30	3.0200	3.0300	2.8800	2.9500	-2.961%	25,105,729	0.000%
2025-07-29	3.0500	3.0600	2.9200	3.0400	-0.654%	32,202,167	-2.961%
2025-07-28	3.0300	3.0800	3.0000	3.0600	+2.000%	24,326,316	-3.595%
2025-07-25	3.0800	3.0900	2.9600	3.0000	-2.597%	21,536,166	-1.667%
2025-07-24	3.0600	3.1400	3.0200	3.0800	-0.324%	30,821,507	-4.221%
2025-07-23	2.9100	3.1000	2.9100	3.0900	+6.920%	35,556,299	-4.531%
2025-07-22	2.6300	2.9100	2.6250	2.8900	+9.470%	37,316,750	+2.076%
2025-07-21	2.6600	2.7200	2.6400	2.6400	+0.380%	25,190,605	+11.742%
2025-07-18	2.6500	2.6700	2.5900	2.6300	+1.154%	25,233,243	+12.167%
2025-07-17	2.5300	2.6400	2.5300	2.6000	+1.961%	43,250,886	+13.462%
2025-07-16	2.6100	2.6400	2.5500	2.5500	-3.409%	28,792,293	+15.686%
2025-07-15	2.7200	2.7500	2.6200	2.6400	-3.650%	32,547,790	+11.742%
2025-07-14	2.8200	2.8300	2.7100	2.7400	-3.860%	44,986,794	+7.664%
2025-07-11	2.8600	2.9000	2.8000	2.8500	-1.384%	27,524,249	+3.509%
2025-07-10	2.8100	2.9300	2.7800	2.8900	+1.049%	33,571,556	+2.076%
2025-07-09	2.9600	2.9800	2.7900	2.8600	-2.389%	32,288,634	+3.147%
2025-07-08	2.7100	2.9572	2.6701	2.9300	+8.118%	49,884,759	+0.683%
2025-07-07	2.7200	2.8400	2.6400	2.7100	-2.166%	41,252,822	+8.856%
2025-07-03	2.7950	2.8000	2.7200	2.7700	-1.071%	15,821,360	+6.498%
2025-07-02	2.7000	2.8100	2.6200	2.8000	+5.263%	32,847,859	+5.357%
2025-07-01	2.5600	2.7200	2.5100	2.6600	+2.703%	34,059,319	+10.902%
2025-06-30	2.5600	2.6300	2.5600	2.5900	+0.388%	29,792,392	+13.900%
2025-06-27	2.6300	2.6600	2.5700	2.5800	-1.901%	31,680,238	+14.341%
2025-06-26	2.6800	2.7300	2.6200	2.6300	-0.379%	33,060,284	+12.167%
2025-06-25	2.6800	2.7100	2.6200	2.6400	-2.222%	40,821,406	+11.742%
2025-06-24	2.7100	2.8200	2.6900	2.7000	-2.878%	41,374,424	+9.259%
2025-06-23	2.9300	2.9500	2.7700	2.7800	-4.467%	56,709,221	+6.115%
2025-06-20	3.0500	3.0700	2.8900	2.9100	-5.825%	61,339,593	+1.375%
2025-06-18	3.2200	3.2500	3.0800	3.0900	-3.738%	54,208,821	-4.531%
2025-06-17	3.2500	3.2800	3.1900	3.2100	-0.619%	42,998,828	-8.100%
2025-06-16	3.2900	3.3000	3.1800	3.2300	-2.711%	48,575,069	-8.669%
2025-06-13	3.3500	3.3700	3.2000	3.3200	+3.427%	66,548,549	-11.145%
2025-06-12	3.1200	3.2200	3.0900	3.2100	+0.312%	50,780,282	-8.100%
2025-06-11	3.1200	3.2100	3.0700	3.2000	+3.896%	47,921,962	-7.813%
2025-06-10	2.9000	3.1100	2.8750	3.0800	+7.317%	57,229,040	-4.221%
2025-06-09	2.8100	2.9200	2.7850	2.8700	+3.986%	38,691,214	+2.787%
2025-06-06	2.7700	2.8300	2.7250	2.7600	+2.602%	51,477,132	+6.884%
2025-06-05	2.6800	2.7500	2.6300	2.6900	+1.894%	63,197,119	+9.665%
2025-06-04	2.7250	2.7800	2.6200	2.6400	-2.941%	46,775,625	+11.742%
2025-06-03	2.5200	2.7800	2.4701	2.7200	+6.667%	61,244,059	+8.456%
2025-06-02	2.5500	2.6500	2.5100	2.5500	+2.410%	37,722,482	+15.686%
2025-05-30	2.5700	2.5799	2.4700	2.4900	-4.231%	34,186,459	+18.474%
2025-05-29	2.5800	2.6500	2.5500	2.6000	+1.167%	32,435,097	+13.462%
2025-05-28	2.6500	2.6600	2.5200	2.5700	-1.533%	31,626,325	+14.786%
2025-05-27	2.5100	2.6200	2.4700	2.6100	+4.819%	31,167,117	+13.027%
2025-05-23	2.3400	2.5100	2.3400	2.4900	+3.320%	32,936,669	+18.474%
2025-05-22	2.4300	2.4400	2.3400	2.4100	-2.033%	32,611,877	+22.407%
2025-05-21	2.5400	2.5879	2.4500	2.4600	-3.529%	35,114,868	+19.919%
2025-05-20	2.6000	2.6000	2.5300	2.5500	-1.544%	23,807,014	+15.686%
2025-05-19	2.5200	2.5900	2.5050	2.5900	-0.766%	43,386,849	+13.900%
2025-05-16	2.6700	2.6954	2.6000	2.6100	-1.880%	35,291,822	+13.027%
2025-05-15	2.6800	2.7100	2.6000	2.6600	-4.317%	39,824,761	+10.902%
2025-05-14	2.7400	2.8200	2.6901	2.7800	+1.832%	40,525,907	+6.115%
2025-05-13	2.8400	2.8600	2.7300	2.7300	-1.444%	34,300,602	+8.059%
2025-05-12	2.8400	2.8800	2.7206	2.7700	+6.130%	49,878,310	+6.498%
2025-05-09	2.5800	2.6500	2.5350	2.6100	+4.400%	38,194,086	+13.027%
2025-05-08	2.3800	2.5500	2.3600	2.5000	+8.696%	44,972,831	+18.000%
2025-05-07	2.3800	2.3900	2.2700	2.3000	-2.954%	42,436,601	+28.261%
2025-05-06	2.3300	2.4500	2.2900	2.3700	+3.043%	47,091,642	+24.473%
2025-05-05	2.3200	2.3900	2.3000	2.3000	-2.954%	35,811,542	+28.261%
2025-05-02	2.3700	2.4050	2.3300	2.3700	+1.282%	33,093,445	+24.473%
2025-05-01	2.1600	2.3500	2.1532	2.3400	+9.859%	50,432,696	+26.068%
2025-04-30	2.1700	2.2200	2.1100	2.1300	-3.182%	48,716,516	+38.498%
2025-04-29	2.3000	2.3000	2.1300	2.2000	-4.762%	50,547,775	+34.091%
2025-04-28	2.2900	2.3800	2.2600	2.3100	-0.858%	30,270,680	+27.706%
2025-04-25	2.2300	2.3400	2.2000	2.3300	+1.747%	25,427,748	+26.609%
2025-04-24	2.2000	2.3200	2.1850	2.2900	+5.530%	34,255,045	+28.821%
2025-04-23	2.2200	2.2800	2.1300	2.1700	+1.402%	43,676,620	+35.945%
2025-04-22	2.1600	2.1800	2.0900	2.1400	+0.469%	30,727,979	+37.850%
2025-04-21	2.2000	2.2300	2.0800	2.1300	-6.579%	31,849,354	+38.498%
2025-04-17	2.1700	2.3100	2.1600	2.2800	+5.556%	44,839,882	+29.386%
2025-04-16	2.2050	2.2800	2.1300	2.1600	-1.370%	47,605,325	+36.574%
2025-04-15	2.2000	2.2400	2.1700	2.1900	-1.351%	34,753,049	+34.703%
2025-04-14	2.2900	2.2992	2.1800	2.2200	-1.770%	38,764,317	+32.883%
2025-04-11	2.1600	2.3000	2.1450	2.2600	+4.147%	53,177,415	+30.531%
2025-04-10	2.2700	2.2900	2.1100	2.1700	-9.959%	42,607,873	+35.945%
2025-04-09	2.1500	2.4400	2.0300	2.4100	+10.046%	94,152,707	+22.407%
2025-04-08	2.5100	2.5500	2.1100	2.1900	-7.595%	77,259,484	+34.703%
2025-04-07	2.0600	2.5200	1.9700	2.3700	+9.217%	68,043,402	+24.473%
2025-04-04	2.5100	2.5900	2.1100	2.1700	-20.221%	77,363,033	+35.945%
2025-04-03	2.8800	2.9800	2.7000	2.7200	-13.924%	43,128,735	+8.456%
2025-04-02	3.2300	3.2550	3.1100	3.1600	-4.819%	62,341,027	-6.646%
2025-04-01	3.2000	3.3800	3.1900	3.3200	+4.732%	43,521,806	-11.145%
2025-03-31	3.1000	3.2000	3.0600	3.1700	-0.938%	31,514,306	-6.940%
2025-03-28	3.2600	3.2800	3.1400	3.2000	-3.030%	17,922,022	-7.813%
2025-03-27	3.2400	3.3200	3.1500	3.3000	+2.484%	33,526,989	-10.606%
2025-03-26	3.1400	3.3000	3.1400	3.2200	+2.548%	27,809,394	-8.385%
2025-03-25	3.2700	3.2893	3.1015	3.1400	-2.786%	39,509,943	-6.051%
2025-03-24	3.2200	3.2600	3.1700	3.2300	+1.254%	20,327,896	-8.669%
2025-03-21	3.1900	3.2250	3.1201	3.1900	-1.543%	40,375,243	-7.524%
2025-03-20	3.1300	3.2600	3.0850	3.2400	+2.857%	31,796,092	-8.951%
2025-03-19	3.2000	3.2700	3.1000	3.1500	-1.563%	47,272,172	-6.349%
2025-03-18	3.2000	3.2100	3.1100	3.2000	+0.946%	28,249,241	-7.813%
2025-03-17	3.0800	3.1900	3.0200	3.1700	+4.276%	43,186,162	-6.940%
2025-03-14	2.9400	3.0700	2.8700	3.0400	+6.667%	38,613,327	-2.961%
2025-03-13	2.9900	3.0400	2.8000	2.8500	-4.362%	39,587,767	+3.509%
2025-03-12	2.9550	3.0000	2.8800	2.9800	+1.361%	34,393,018	-1.007%
2025-03-11	3.0100	3.0550	2.9000	2.9400	-1.342%	39,801,987	+0.340%
2025-03-10	3.0200	3.1000	2.9150	2.9800	-1.974%	56,868,509	-1.007%
2025-03-07	2.8600	3.0800	2.8400	3.0400	+9.747%	39,422,250	-2.961%
2025-03-06	2.6800	2.7900	2.6800	2.7700	+1.465%	39,393,480	+6.498%
2025-03-05	2.7400	2.8300	2.7000	2.7300	-0.727%	38,692,948	+8.059%
2025-03-04	2.6200	2.8300	2.5500	2.7500	+2.996%	41,083,667	+7.273%
2025-03-03	2.9200	2.9900	2.6500	2.6700	-9.492%	61,975,990	+10.487%
2025-02-28	3.0000	3.0300	2.9480	2.9500	-2.961%	31,339,341	0.000%
2025-02-27	3.0900	3.1600	3.0300	3.0400	-1.618%	31,686,090	-2.961%
2025-02-26	3.1800	3.1900	3.0600	3.0900	-3.135%	38,466,815	-4.531%
2025-02-25	3.3300	3.3750	3.1800	3.1900	-4.204%	36,604,556	-7.524%
2025-02-24	3.3400	3.3800	3.2800	3.3300	-0.893%	37,296,732	-11.411%
2025-02-21	3.6000	3.6400	3.3500	3.3600	-5.618%	39,026,081	-12.202%
2025-02-20	3.4450	3.6100	3.3900	3.5600	+3.488%	42,667,455	-17.135%
2025-02-19	3.5300	3.6100	3.4100	3.4400	-3.099%	32,893,544	-14.244%
2025-02-18	3.4500	3.6300	3.3800	3.5500	+0.567%	31,573,779	-16.901%
2025-02-14	3.6600	3.7000	3.4900	3.5300	-2.755%	33,712,751	-16.431%
2025-02-13	3.7100	3.7200	3.5900	3.6300	-2.419%	23,090,585	-18.733%
2025-02-12	3.8200	3.8800	3.7200	3.7200	-3.876%	23,639,091	-20.699%
2025-02-11	3.7700	3.9500	3.7300	3.8700	+3.476%	26,620,123	-23.773%
2025-02-10	3.6300	3.7500	3.6201	3.7400	+4.469%	25,150,894	-21.123%
2025-02-07	3.6600	3.7500	3.5700	3.5800	-4.533%	27,263,562	-17.598%
2025-02-06	3.9000	3.9400	3.7200	3.7500	-3.101%	31,823,179	-21.333%
2025-02-05	3.9000	3.9500	3.8200	3.8700	-0.514%	19,373,566	-23.773%
2025-02-04	3.7500	3.9000	3.7200	3.8900	+2.639%	32,335,153	-24.165%
2025-02-03	3.8700	3.9200	3.7700	3.7900	-3.316%	34,973,068	-22.164%
2025-01-31	3.9100	4.0400	3.8150	3.9200	+0.256%	31,255,549	-24.745%
2025-01-30	3.8400	3.9500	3.8000	3.9100	+2.089%	23,401,913	-24.552%
2025-01-29	3.8700	3.8903	3.7700	3.8300	-2.545%	24,223,614	-22.977%
2025-01-28	3.8400	3.9700	3.8400	3.9300	+2.611%	21,970,953	-24.936%
2025-01-27	3.8200	4.0400	3.7900	3.8300	-0.519%	33,255,295	-22.977%
2025-01-24	3.8600	3.9400	3.8300	3.8500	-0.259%	20,068,220	-23.377%
2025-01-23	3.8700	3.9450	3.8400	3.8600	-0.258%	21,712,086	-23.575%
2025-01-22	3.9400	3.9999	3.8500	3.8700	-2.273%	16,231,340	-23.773%
2025-01-21	4.1000	4.1000	3.9000	3.9600	-2.463%	25,018,964	-25.505%
2025-01-17	4.1300	4.1400	4.0000	4.0600	-0.976%	22,712,732	-27.340%
2025-01-16	4.2100	4.2700	4.0400	4.1000	-4.206%	27,496,176	-28.049%
2025-01-15	4.0600	4.3200	4.0200	4.2800	+5.160%	28,848,266	-31.075%
2025-01-14	4.0700	4.1200	3.9200	4.0700	-0.489%	21,400,353	-27.518%
2025-01-13	4.0700	4.1250	3.9900	4.0900	+1.489%	22,359,259	-27.873%
2025-01-10	4.1300	4.1900	4.0000	4.0300	+1.003%	31,808,180	-26.799%
2025-01-08	4.1000	4.1400	3.9300	3.9900	-4.087%	31,059,558	-26.065%
2025-01-07	4.0000	4.1900	3.9850	4.1600	+4.523%	33,711,460	-29.087%
2025-01-06	4.0000	4.0450	3.9500	3.9800	+0.505%	21,102,937	-25.879%
2025-01-03	3.9800	4.0100	3.8700	3.9600	+0.253%	17,408,853	-25.505%
2025-01-02	3.8400	3.9800	3.8350	3.9500	+5.333%	27,863,444	-25.316%
2024-12-31	3.6800	3.8200	3.6700	3.7500	+2.459%	22,755,050	-21.333%
2024-12-30	3.5300	3.7750	3.4900	3.6600	+3.683%	26,776,208	-19.399%
2024-12-27	3.5500	3.6200	3.4800	3.5300	-1.120%	27,213,703	-16.431%
2024-12-26	3.5300	3.5900	3.4550	3.5700	+1.133%	17,447,404	-17.367%
2024-12-24	3.4700	3.5600	3.4000	3.5300	+1.729%	13,406,013	-16.431%
2024-12-23	3.5300	3.5700	3.4300	3.4700	-1.700%	15,085,924	-14.986%
2024-12-20	3.5300	3.6200	3.4800	3.5300	-0.563%	28,675,273	-16.431%
2024-12-19	3.6700	3.7300	3.5300	3.5500	-1.934%	29,501,117	-16.901%
2024-12-18	3.7800	3.9000	3.5800	3.6200	-1.362%	24,356,553	-18.508%
2024-12-17	3.6700	3.7000	3.5400	3.6700	-1.609%	24,231,256	-19.619%
2024-12-16	3.8100	3.8600	3.7000	3.7300	-3.368%	24,492,519	-20.912%
2024-12-13	3.9200	3.9500	3.8300	3.8600	-2.030%	18,258,474	-23.575%
2024-12-12	4.0400	4.0600	3.9100	3.9400	-3.667%	15,874,393	-25.127%
2024-12-11	4.0200	4.1400	3.9300	4.0900	+2.764%	24,061,035	-27.873%
2024-12-10	4.0200	4.0550	3.9100	3.9800	-0.995%	31,181,471	-25.879%
2024-12-09	4.1000	4.1100	3.9800	4.0200	0.000%	30,600,874	-26.617%
2024-12-06	4.1900	4.1900	4.0000	4.0200	-3.597%	22,203,657	-26.617%
2024-12-05	4.2800	4.4100	4.1700	4.1700	-2.113%	16,817,281	-29.257%
2024-12-04	4.4300	4.4500	4.2000	4.2600	-3.401%	20,624,833	-30.751%
2024-12-03	4.3600	4.4400	4.2700	4.4100	+1.147%	11,432,087	-33.107%
2024-12-02	4.4100	4.4500	4.3200	4.3600	-0.909%	28,337,804	-32.339%
2024-11-29	4.3400	4.4200	4.3250	4.4000	+2.326%	6,767,010	-32.955%
2024-11-27	4.2900	4.4500	4.2850	4.3000	+0.467%	12,668,611	-31.395%
2024-11-26	4.3500	4.3900	4.2500	4.2800	-2.283%	14,591,243	-31.075%
2024-11-25	4.5000	4.5150	4.3100	4.3800	-2.013%	16,323,553	-32.648%
2024-11-22	4.3500	4.5100	4.3500	4.4700	+2.995%	17,913,947	-34.004%
2024-11-21	4.2400	4.3900	4.2250	4.3400	+2.600%	18,970,383	-32.028%
2024-11-20	4.2200	4.3300	4.1500	4.2300	+0.714%	14,936,371	-30.260%
2024-11-19	4.2000	4.3000	4.1500	4.2000	-2.326%	13,998,543	-29.762%
2024-11-18	4.3000	4.4100	4.2400	4.3000	+1.896%	16,913,779	-31.395%
2024-11-15	4.5100	4.5200	4.1800	4.2200	-5.381%	16,679,960	-30.095%
2024-11-14	4.3000	4.4650	4.2600	4.4600	+5.189%	18,083,652	-33.857%
2024-11-13	4.3000	4.3400	4.1650	4.2400	-1.166%	17,267,927	-30.425%
2024-11-12	4.4400	4.5000	4.2500	4.2900	-4.667%	21,441,310	-31.235%
2024-11-11	4.4600	4.5700	4.4200	4.5000	+0.671%	22,147,824	-34.444%
2024-11-08	4.5400	4.5400	4.3800	4.4700	-2.188%	19,716,999	-34.004%
2024-11-07	4.6600	4.6800	4.5000	4.5700	-2.141%	21,140,529	-35.449%
2024-11-06	4.6400	4.7400	4.5000	4.6700	+4.944%	30,373,222	-36.831%
2024-11-05	4.4300	4.4800	4.3400	4.4500	+0.907%	19,914,767	-33.708%
2024-11-04	4.2600	4.4500	4.2600	4.4100	+4.009%	19,740,907	-33.107%
2024-11-01	4.3750	4.5100	4.2300	4.2400	-2.304%	27,746,800	-30.425%
2024-10-31	4.1800	4.4000	4.0750	4.3400	+9.045%	33,805,522	-32.028%
2024-10-30	3.9500	4.0800	3.9300	3.9800	+1.531%	18,946,915	-25.879%
2024-10-29	4.0300	4.0600	3.9100	3.9200	-2.730%	17,287,456	-24.745%
2024-10-28	4.0000	4.0500	3.9600	4.0300	-2.657%	18,544,737	-26.799%
2024-10-25	4.1800	4.1900	4.0900	4.1400	+0.976%	18,342,795	-28.744%
2024-10-24	4.1900	4.2250	3.9600	4.1000	-0.243%	32,939,393	-28.049%
2024-10-23	4.1800	4.2400	4.0700	4.1100	-3.294%	14,059,105	-28.224%
2024-10-22	4.2800	4.3000	4.1840	4.2500	-0.235%	10,695,516	-30.588%
2024-10-21	4.2500	4.3000	4.1400	4.2600	+0.472%	14,472,682	-30.751%
2024-10-18	4.2300	4.2600	4.1200	4.2400	-0.469%	12,285,278	-30.425%
2024-10-17	4.1200	4.2900	4.0550	4.2600	+3.398%	12,040,951	-30.751%
2024-10-16	4.0300	4.1300	4.0200	4.1200	+3.000%	13,326,730	-28.398%
2024-10-15	4.0600	4.0700	3.9800	4.0000	-5.660%	21,158,790	-26.250%
2024-10-14	4.1900	4.2500	4.1200	4.2400	-1.395%	12,891,871	-30.425%
2024-10-11	4.2100	4.3100	4.1800	4.3000	+1.176%	8,222,734	-31.395%
2024-10-10	4.3230	4.3700	4.2200	4.2500	-0.932%	15,629,033	-30.588%
2024-10-09	4.3000	4.3700	4.2500	4.2900	-0.924%	12,288,510	-31.235%
2024-10-08	4.4300	4.4450	4.2500	4.3300	-5.252%	17,437,039	-31.871%
2024-10-07	4.7100	4.7400	4.4900	4.5700	-2.141%	18,309,882	-35.449%
2024-10-04	4.6400	4.7000	4.5750	4.6700	+1.965%	23,480,078	-36.831%
2024-10-03	4.3000	4.6100	4.2500	4.5800	+5.774%	25,402,900	-35.590%
2024-10-02	4.4300	4.4500	4.2850	4.3300	-1.367%	17,117,244	-31.871%
2024-10-01	4.2700	4.4500	4.2000	4.3900	+3.294%	25,763,923	-32.802%
2024-09-30	4.3100	4.3450	4.2300	4.2500	-1.392%	17,037,506	-30.588%
2024-09-27	4.2400	4.3600	4.2400	4.3100	+3.357%	19,624,471	-31.555%
2024-09-26	4.3400	4.4000	4.1300	4.1700	-5.656%	24,558,527	-29.257%
2024-09-25	4.5400	4.5700	4.3900	4.4200	-3.282%	13,363,724	-33.258%
2024-09-24	4.6700	4.7100	4.5450	4.5700	+0.440%	16,849,864	-35.449%
2024-09-23	4.5400	4.6400	4.4800	4.5500	+0.220%	16,916,180	-35.165%
2024-09-20	4.5000	4.5700	4.4400	4.5400	0.000%	23,057,687	-35.022%
2024-09-19	4.6700	4.7200	4.5250	4.5400	-0.656%	23,562,752	-35.022%
2024-09-18	4.6700	4.7600	4.5300	4.5700	-2.141%	30,056,495	-35.449%
2024-09-17	4.5100	4.6900	4.4800	4.6700	+5.180%	23,982,018	-36.831%
2024-09-16	4.1600	4.4600	4.1600	4.4400	+7.506%	21,537,584	-33.559%
2024-09-13	4.1900	4.2145	4.0600	4.1300	-0.482%	22,229,983	-28.571%
2024-09-12	4.0800	4.2000	3.9600	4.1500	+2.217%	21,100,831	-28.916%
2024-09-11	4.0300	4.1450	3.8600	4.0600	+3.571%	37,460,094	-27.340%
2024-09-10	4.1500	4.1700	3.8500	3.9200	-5.769%	31,713,523	-24.745%
2024-09-09	4.1100	4.2500	4.1000	4.1600	+0.971%	18,835,511	-29.087%
2024-09-06	4.1400	4.2800	4.1100	4.1200	-1.199%	19,939,806	-28.398%
2024-09-05	4.1800	4.2550	4.0700	4.1700	+0.725%	26,694,351	-29.257%
2024-09-04	4.3600	4.4300	4.1200	4.1400	-4.167%	23,580,971	-28.744%
2024-09-03	4.6500	4.6800	4.2600	4.3200	-8.861%	33,245,121	-31.713%
2024-08-30	4.6700	4.7600	4.6350	4.7400	0.000%	14,536,008	-37.764%
2024-08-29	4.7900	4.8700	4.7150	4.7400	+0.424%	14,538,441	-37.764%
2024-08-28	4.8300	4.8400	4.7100	4.7200	-4.260%	17,076,530	-37.500%
2024-08-27	4.9600	5.0050	4.8950	4.9300	-0.805%	11,918,642	-40.162%
2024-08-26	5.0800	5.1100	4.9600	4.9700	0.000%	14,494,665	-40.644%
2024-08-23	4.7700	5.0100	4.7500	4.9700	+5.074%	16,031,639	-40.644%
2024-08-22	4.9200	4.9750	4.7200	4.7300	-4.057%	17,084,439	-37.632%
2024-08-21	5.0500	5.0900	4.9200	4.9300	-1.004%	21,077,937	-40.162%
2024-08-20	5.1900	5.1999	4.9500	4.9800	-4.231%	19,195,339	-40.763%
2024-08-19	5.2200	5.2600	5.1500	5.2000	+0.386%	13,361,767	-43.269%
2024-08-16	5.1600	5.2500	5.1600	5.1800	-0.956%	12,124,315	-43.050%
2024-08-15	5.1500	5.2600	5.1301	5.2300	+3.564%	18,120,557	-43.595%
2024-08-14	5.1900	5.2200	5.0400	5.0500	-1.942%	17,258,760	-41.584%
2024-08-13	5.2100	5.2200	5.1000	5.1500	-1.152%	17,594,068	-42.718%
2024-08-12	5.2400	5.3050	5.2000	5.2100	+0.579%	12,479,301	-43.378%
2024-08-09	5.2800	5.3200	5.1400	5.1800	-1.894%	12,302,976	-43.050%
2024-08-08	5.0900	5.3250	5.0800	5.2800	+4.970%	14,252,903	-44.129%
2024-08-07	5.2300	5.3100	5.0000	5.0300	-0.396%	16,577,160	-41.352%
2024-08-06	5.1000	5.1600	5.0100	5.0500	+0.798%	20,537,245	-41.584%
2024-08-05	4.8850	5.2000	4.8600	5.0100	-3.654%	30,226,472	-41.118%
2024-08-02	5.3000	5.3200	5.1300	5.2000	-4.762%	28,535,745	-43.269%
2024-08-01	5.7600	5.9350	5.3800	5.4600	-5.699%	27,663,187	-45.971%
2024-07-31	5.9000	5.9800	5.7300	5.7900	+1.937%	23,146,391	-49.050%
2024-07-30	5.6300	5.7000	5.5400	5.6800	0.000%	11,185,768	-48.063%
2024-07-29	5.8200	5.8500	5.6000	5.6800	-2.069%	12,149,938	-48.063%
2024-07-26	5.8500	5.9200	5.7100	5.8000	-0.344%	18,604,243	-49.138%
2024-07-25	5.3000	5.9000	5.2800	5.8200	+10.646%	36,231,389	-49.313%
2024-07-24	5.5000	5.5800	5.2400	5.2600	-4.710%	12,684,089	-43.916%
2024-07-23	5.3500	5.5300	5.3000	5.5200	+2.222%	13,555,453	-46.558%
2024-07-22	5.2700	5.4300	5.2250	5.4000	+2.467%	10,130,070	-45.370%
2024-07-19	5.3500	5.4300	5.2500	5.2700	-2.588%	10,044,153	-44.023%
2024-07-18	5.5400	5.6750	5.3700	5.4100	-3.220%	13,565,953	-45.471%
2024-07-17	5.6600	5.6900	5.5100	5.5900	-0.710%	14,256,722	-47.227%
2024-07-16	5.4800	5.6500	5.3900	5.6300	+1.993%	18,406,520	-47.602%
2024-07-15	5.3500	5.5850	5.2600	5.5200	+4.151%	15,661,181	-46.558%
2024-07-12	5.2500	5.3800	5.2250	5.3000	+2.317%	15,275,070	-44.340%
2024-07-11	5.0300	5.2250	4.9900	5.1800	+3.808%	24,863,616	-43.050%
2024-07-10	4.9900	5.0500	4.9400	4.9900	-0.399%	14,437,885	-40.882%
2024-07-09	5.0300	5.0600	4.9500	5.0100	-0.988%	10,005,020	-41.118%
2024-07-08	5.1000	5.1200	5.0300	5.0600	-0.784%	11,938,424	-41.700%
2024-07-05	5.1800	5.1900	5.0400	5.1000	-1.544%	11,576,382	-42.157%
2024-07-03	5.2000	5.3000	5.1100	5.1800	+0.193%	7,815,766	-43.050%
2024-07-02	5.0900	5.1900	5.0500	5.1700	+2.376%	15,329,682	-42.940%
2024-07-01	5.3200	5.3700	5.0400	5.0500	-5.607%	18,157,641	-41.584%
2024-06-28	5.3700	5.4300	5.2500	5.3500	+0.375%	125,888,489	-44.860%
2024-06-27	5.2000	5.3400	5.1900	5.3300	+2.697%	16,393,726	-44.653%
2024-06-26	5.0900	5.2000	5.0200	5.1900	+3.181%	20,556,676	-43.160%
2024-06-25	5.0600	5.1300	4.9800	5.0300	-2.140%	17,206,927	-41.352%
2024-06-24	5.1900	5.3600	5.1250	5.1400	-0.194%	18,963,613	-42.607%
2024-06-21	5.1700	5.1800	5.0500	5.1500	-0.387%	18,325,083	-42.718%
2024-06-20	5.2800	5.3200	5.1000	5.1700	-1.336%	16,134,566	-42.940%
2024-06-18	5.2300	5.3800	5.2100	5.2400	+0.769%	11,558,286	-43.702%
2024-06-17	5.1800	5.2800	5.1400	5.2000	+0.580%	13,988,905	-43.269%
2024-06-14	5.3400	5.3750	5.1400	5.1700	-4.436%	17,373,920	-42.940%
2024-06-13	5.6400	5.6700	5.3600	5.4100	-4.754%	10,552,557	-45.471%
2024-06-12	5.7600	5.8100	5.6207	5.6800	+1.429%	12,680,467	-48.063%
2024-06-11	5.5700	5.6400	5.4950	5.6000	-0.709%	9,820,098	-47.321%
2024-06-10	5.4700	5.7750	5.4500	5.6400	+4.444%	17,946,230	-47.695%
2024-06-07	5.3600	5.4800	5.3130	5.4000	-0.917%	12,516,762	-45.370%
2024-06-06	5.4200	5.5400	5.3700	5.4500	+0.554%	14,558,682	-45.872%
2024-06-05	5.4700	5.5000	5.3700	5.4200	+0.370%	14,279,394	-45.572%
2024-06-04	5.7000	5.7000	5.3700	5.4000	-5.429%	27,825,988	-45.370%
2024-06-03	6.2100	6.2500	5.6700	5.7100	-7.903%	28,087,313	-48.336%
2024-05-31	5.9400	6.2250	5.9050	6.2000	+5.085%	17,550,824	-52.419%
2024-05-30	5.9200	6.0000	5.8600	5.9000	-0.673%	13,123,092	-50.000%
2024-05-29	6.0100	6.0800	5.8950	5.9400	-2.782%	12,912,721	-50.337%
2024-05-28	5.8400	6.1200	5.8300	6.1100	+5.893%	19,399,366	-51.718%
2024-05-24	5.8600	5.9200	5.7600	5.7700	-0.688%	10,381,897	-48.873%
2024-05-23	5.9700	6.0250	5.7700	5.8100	-1.858%	9,769,861	-49.225%
2024-05-22	6.2000	6.2000	5.8400	5.9200	-3.896%	12,905,717	-50.169%
2024-05-21	6.1600	6.2550	6.1300	6.1600	-1.282%	10,542,099	-52.110%
2024-05-20	6.2000	6.3800	6.1300	6.2400	+3.483%	19,668,941	-52.724%
2024-05-17	6.0100	6.0600	5.9500	6.0300	+0.500%	7,392,098	-51.078%
2024-05-16	6.0400	6.1400	5.9700	6.0000	-0.662%	9,968,526	-50.833%
2024-05-15	6.0600	6.1054	5.8400	6.0400	+0.499%	14,603,741	-51.159%
2024-05-14	5.8200	6.0450	5.8200	6.0100	+3.442%	19,464,097	-50.915%
2024-05-13	5.8000	5.9300	5.7700	5.8100	+0.868%	11,907,426	-49.225%
2024-05-10	5.9200	6.0850	5.6850	5.7600	-2.041%	13,551,870	-48.785%
2024-05-09	5.7500	5.9000	5.7500	5.8800	+2.261%	10,352,532	-49.830%
2024-05-08	5.6500	5.8300	5.6400	5.7500	+0.524%	17,363,965	-48.696%
2024-05-07	5.5900	5.7400	5.5900	5.7200	+0.882%	11,373,581	-48.427%
2024-05-06	5.6200	5.7000	5.6100	5.6700	+1.795%	14,409,706	-47.972%
2024-05-03	5.4600	5.6200	5.4200	5.5700	+3.724%	15,986,156	-47.038%
2024-05-02	5.3300	5.4900	5.3100	5.3700	+1.898%	20,867,809	-45.065%
2024-05-01	5.1700	5.3950	5.1000	5.2700	+0.958%	26,304,653	-44.023%
2024-04-30	5.8200	5.8250	5.1100	5.2200	-10.309%	51,745,158	-43.487%
2024-04-29	5.9000	5.9950	5.7900	5.8200	-0.852%	18,872,561	-49.313%
2024-04-26	5.7600	5.9400	5.7200	5.8700	+2.265%	16,297,300	-49.744%
2024-04-25	5.7500	5.7900	5.6800	5.7400	-0.692%	10,864,512	-48.606%
2024-04-24	5.9200	5.9700	5.7200	5.7800	-2.694%	13,950,305	-48.962%
2024-04-23	5.7700	5.9950	5.7500	5.9400	+2.238%	16,024,577	-50.337%
2024-04-22	5.6200	5.8799	5.5950	5.8100	+2.469%	20,607,769	-49.225%
2024-04-19	5.5200	5.7000	5.4850	5.6700	+2.162%	16,111,507	-47.972%
2024-04-18	5.7300	5.7700	5.4950	5.5500	-2.289%	26,056,459	-46.847%
2024-04-17	5.8700	6.0000	5.6700	5.6800	-3.892%	14,169,660	-48.063%
2024-04-16	6.0100	6.0250	5.8400	5.9100	-2.314%	18,207,551	-50.085%
2024-04-15	6.1700	6.2500	6.0200	6.0500	-2.104%	13,332,885	-51.240%
2024-04-12	6.3400	6.4500	6.0900	6.1800	-0.643%	20,970,035	-52.265%
2024-04-11	6.4500	6.4700	6.1750	6.2200	-3.266%	19,821,081	-52.572%
2024-04-10	6.3000	6.4500	6.2500	6.4300	+0.784%	17,878,120	-54.121%
2024-04-09	6.5500	6.6499	6.3300	6.3800	-2.595%	26,059,477	-53.762%
2024-04-08	6.7700	6.8800	6.4401	6.5500	+0.306%	24,446,029	-54.962%
2024-04-05	6.4700	6.6800	6.4300	6.5300	-0.153%	14,222,220	-54.824%
2024-04-04	6.6300	6.7576	6.4750	6.5400	-2.096%	22,549,891	-54.893%
2024-04-03	6.6000	6.8500	6.6000	6.6800	+1.366%	27,064,913	-55.838%
2024-04-02	6.5700	6.6500	6.3350	6.5900	+3.454%	27,186,705	-55.235%
2024-04-01	6.2800	6.4600	6.2700	6.3700	+1.433%	16,198,283	-53.689%
2024-03-28	6.3000	6.4300	6.2700	6.2800	+0.480%	16,673,793	-53.025%
2024-03-27	6.0900	6.2700	6.0400	6.2500	+2.124%	11,527,507	-52.800%
2024-03-26	6.2900	6.2900	6.0800	6.1200	-1.608%	12,508,911	-51.797%
2024-03-25	5.9900	6.3600	5.9800	6.2200	+4.188%	17,229,936	-52.572%
2024-03-22	6.0600	6.1200	5.9250	5.9700	-1.485%	11,424,032	-50.586%
2024-03-21	6.0700	6.1561	6.0100	6.0600	-0.656%	17,561,568	-51.320%
2024-03-20	5.9700	6.1800	5.9300	6.1000	+0.993%	21,382,523	-51.639%
2024-03-19	5.7200	6.0600	5.7100	6.0400	+4.679%	19,226,246	-51.159%
2024-03-18	5.8500	5.8600	5.7000	5.7700	-0.517%	14,468,225	-48.873%
2024-03-15	5.7200	5.8900	5.6600	5.8000	+2.473%	29,141,623	-49.138%
2024-03-14	5.7000	5.8050	5.6000	5.6600	+0.712%	21,195,768	-47.880%
2024-03-13	5.5000	5.7200	5.4900	5.6200	+3.882%	19,687,359	-47.509%
2024-03-12	5.3950	5.4700	5.2200	5.4100	-0.368%	19,979,479	-45.471%
2024-03-11	5.1600	5.4700	5.1550	5.4300	+3.429%	21,331,289	-45.672%
2024-03-08	5.1700	5.2900	5.1300	5.2500	+1.942%	17,557,642	-43.810%
2024-03-07	5.1700	5.2300	5.0600	5.1500	+0.195%	14,059,846	-42.718%
2024-03-06	5.2500	5.2800	5.0600	5.1400	+0.391%	21,077,588	-42.607%
2024-03-05	5.0200	5.2100	5.0200	5.1200	+0.196%	14,770,689	-42.383%
2024-03-04	5.0500	5.1200	4.9250	5.1100	+0.393%	21,112,224	-42.270%
2024-03-01	4.8700	5.1750	4.8500	5.0900	+8.529%	23,937,283	-42.043%
2024-02-29	4.7900	4.9300	4.6600	4.6900	-1.883%	13,637,232	-37.100%
2024-02-28	4.8200	4.9000	4.7600	4.7800	-1.035%	10,820,370	-38.285%
2024-02-27	4.7600	4.9600	4.7500	4.8300	+1.684%	17,175,477	-38.923%
2024-02-26	4.6300	4.7600	4.6037	4.7500	+1.713%	13,579,225	-37.895%

document.getElementById("rkqKvm").onerror = function(){this.style.display='none';}; .dark-mode .LNHGtL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LNHGtL{ color: #333333; background-color: white; border: 2px solid #333333; }RIGTransocean LTD.stock NYSE

RIG
Transocean LTD.
stock NYSE