Dark

RIG
Transocean LTD.
stock NYSE

Market Open

Oct 2, 2026 2:25:50 PM EDT

5.16USD-1.431%(-0.08)15,342,107

5.16Bid 5.17Ask 0.01Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

5.21USD-0.573%(-0.03)27,464

After-hours

Oct 1, 2026 4:58:30 PM EDT

5.25USD+0.095%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	5.2100	5.2200	5.1200	5.1600	-1.527%	15,342,107	0.000%
2026-10-01	5.2600	5.2900	5.1150	5.2400	0.000%	56,018,407	-1.527%
2026-09-30	5.2800	5.3400	5.2200	5.2400	+0.576%	26,660,265	-1.527%
2026-09-29	5.1700	5.2900	5.1350	5.2100	-1.326%	40,445,946	-0.960%
2026-09-28	5.4100	5.4500	5.2800	5.2800	-1.859%	53,627,271	-2.273%
2026-09-25	5.3800	5.4400	5.2900	5.3800	-0.921%	37,366,441	-4.089%
2026-09-24	5.5200	5.5800	5.4200	5.4300	-0.731%	42,675,171	-4.972%
2026-09-23	5.5300	5.5700	5.4500	5.4700	-0.364%	34,263,504	-5.667%
2026-09-22	5.3600	5.5300	5.3500	5.4900	+0.734%	61,275,080	-6.011%
2026-09-21	5.6200	5.6300	5.4200	5.4500	-3.369%	41,570,304	-5.321%
2026-09-18	5.7050	5.7500	5.6200	5.6400	-0.353%	41,095,467	-8.511%
2026-09-17	5.5800	5.7000	5.5450	5.6600	+2.166%	41,117,865	-8.834%
2026-09-16	5.8700	5.9500	5.4700	5.5400	-6.734%	58,135,982	-6.859%
2026-09-15	5.5100	5.9500	5.5100	5.9400	+8.991%	68,814,682	-13.131%
2026-09-14	5.7200	5.7200	5.4402	5.4500	-3.880%	43,450,748	-5.321%
2026-09-11	5.7700	5.8300	5.5900	5.6700	-1.733%	34,583,714	-8.995%
2026-09-10	5.8400	5.8550	5.6600	5.7700	+1.051%	45,616,699	-10.572%
2026-09-09	5.8450	5.9300	5.6900	5.7100	-0.868%	45,762,565	-9.632%
2026-09-08	5.9200	6.0200	5.7600	5.7600	-1.538%	44,097,284	-10.417%
2026-09-04	5.9600	5.9600	5.7700	5.8500	-2.824%	40,663,787	-11.795%
2026-09-03	6.2720	6.2720	6.0100	6.0200	-3.215%	43,503,814	-14.286%
2026-09-02	5.8600	6.2700	5.7900	6.2200	+5.068%	53,356,018	-17.042%
2026-09-01	5.9000	5.9900	5.8000	5.9200	+1.893%	37,119,508	-12.838%
2026-08-31	5.9500	5.9800	5.7500	5.8100	+0.172%	27,522,282	-11.188%
2026-08-28	5.7350	5.8600	5.6750	5.8000	+1.045%	34,883,660	-11.034%
2026-08-27	5.6300	5.8200	5.5700	5.7400	+2.500%	44,264,570	-10.105%
2026-08-26	5.6800	5.7400	5.5800	5.6000	-2.609%	23,534,147	-7.857%
2026-08-25	5.6600	5.8100	5.6600	5.7500	-0.347%	30,008,268	-10.261%
2026-08-24	5.8200	5.8500	5.6550	5.7700	-2.534%	37,017,959	-10.572%
2026-08-21	6.0500	6.1400	5.9050	5.9200	-1.498%	29,507,202	-12.838%
2026-08-20	5.9900	6.0600	5.9300	6.0100	+2.911%	36,320,728	-14.143%
2026-08-19	5.9000	5.9500	5.8250	5.8400	+0.344%	42,306,645	-11.644%
2026-08-18	5.9500	5.9900	5.7900	5.8200	-0.852%	39,192,988	-11.340%
2026-08-17	5.8000	5.8700	5.7200	5.8700	+1.910%	45,521,159	-12.095%
2026-08-14	5.7600	5.9750	5.7500	5.7600	+0.699%	46,825,597	-10.417%
2026-08-13	5.6500	5.7800	5.5700	5.7200	+0.351%	61,132,047	-9.790%
2026-08-12	5.7500	5.7900	5.6500	5.7000	-1.893%	45,093,819	-9.474%
2026-08-11	5.6800	5.8800	5.6500	5.8100	+1.573%	56,583,943	-11.188%
2026-08-10	5.3600	5.7600	5.3600	5.7200	+8.745%	59,393,920	-9.790%
2026-08-07	5.1500	5.4100	5.1300	5.2600	+1.938%	29,947,679	-1.901%
2026-08-06	5.4400	5.4900	5.1500	5.1600	+0.389%	47,922,824	0.000%
2026-08-05	5.2550	5.2900	5.0800	5.1400	-1.533%	28,710,928	+0.389%
2026-08-04	5.0500	5.2900	5.0450	5.2200	+1.359%	37,422,054	-1.149%
2026-08-03	5.1900	5.2500	5.0900	5.1500	-3.195%	28,463,366	+0.194%
2026-07-31	5.1400	5.3400	5.0900	5.3200	+4.724%	62,789,258	-3.008%
2026-07-30	5.0000	5.0900	4.9100	5.0800	+2.626%	53,478,427	+1.575%
2026-07-29	5.0900	5.1400	4.8800	4.9500	-0.802%	51,016,323	+4.242%
2026-07-28	5.2100	5.2400	4.9800	4.9900	-5.492%	46,405,585	+3.407%
2026-07-27	5.2400	5.4200	5.2100	5.2800	-1.308%	60,452,899	-2.273%
2026-07-24	5.3400	5.4200	5.3050	5.3500	+0.564%	49,454,541	-3.551%
2026-07-23	5.3800	5.4200	5.3010	5.3200	+0.377%	45,770,577	-3.008%
2026-07-22	5.3500	5.3800	5.2500	5.3000	+1.145%	42,528,214	-2.642%
2026-07-21	5.0750	5.2600	4.9800	5.2400	+4.382%	40,662,069	-1.527%
2026-07-20	5.0900	5.2300	5.0000	5.0200	-2.335%	26,665,224	+2.789%
2026-07-17	5.1800	5.1800	5.0600	5.1400	+0.391%	36,094,131	+0.389%
2026-07-16	5.1900	5.2150	5.1000	5.1200	-1.538%	31,539,889	+0.781%
2026-07-15	5.3600	5.3700	5.1045	5.2000	-2.072%	30,234,898	-0.769%
2026-07-14	5.4650	5.5101	5.2500	5.3100	-1.117%	37,610,405	-2.825%
2026-07-13	5.2900	5.4399	5.1850	5.3700	+3.269%	50,931,425	-3.911%
2026-07-10	5.1800	5.2500	5.1200	5.2000	+1.167%	46,080,799	-0.769%
2026-07-09	5.1600	5.1800	5.0500	5.1400	-1.721%	35,208,923	+0.389%
2026-07-08	5.1700	5.2884	5.1100	5.2300	+4.183%	42,580,650	-1.338%
2026-07-07	5.0100	5.1200	4.9100	5.0200	+1.826%	34,136,139	+2.789%
2026-07-06	5.0100	5.1400	4.9300	4.9300	-2.569%	22,015,605	+4.665%
2026-07-02	4.9500	5.1100	4.9300	5.0600	+3.901%	26,532,036	+1.976%
2026-07-01	4.8700	5.0000	4.8000	4.8700	-0.409%	59,981,525	+5.955%
2026-06-30	5.0600	5.1750	4.8800	4.8900	-2.976%	61,601,880	+5.521%
2026-06-29	5.1200	5.1900	5.0150	5.0400	-1.370%	36,439,884	+2.381%
2026-06-26	5.1500	5.2180	5.0400	5.1100	-1.919%	48,993,259	+0.978%
2026-06-25	5.0500	5.2200	4.9900	5.2100	+3.373%	31,916,053	-0.960%
2026-06-24	5.2000	5.2000	5.0200	5.0400	-4.726%	42,327,545	+2.381%
2026-06-23	5.3300	5.4100	5.2800	5.2900	-2.218%	23,147,694	-2.457%
2026-06-22	5.3800	5.4100	5.2300	5.4100	+1.883%	30,886,893	-4.621%
2026-06-18	5.5500	5.5650	5.1400	5.3100	-4.839%	67,158,426	-2.825%
2026-06-17	5.5700	5.6400	5.5500	5.5800	-0.179%	26,175,604	-7.527%
2026-06-16	5.7700	5.8000	5.5700	5.5900	-4.117%	29,113,813	-7.692%
2026-06-15	5.8700	5.9600	5.8000	5.8300	-3.477%	33,231,156	-11.492%
2026-06-12	6.0600	6.1150	5.9950	6.0400	+0.166%	17,979,914	-14.570%
2026-06-11	6.0500	6.1650	5.9200	6.0300	+0.333%	26,154,502	-14.428%
2026-06-10	5.9600	6.1150	5.9000	6.0100	+2.385%	23,387,644	-14.143%
2026-06-09	6.1450	6.2000	5.8100	5.8700	-4.862%	24,183,599	-12.095%
2026-06-08	6.0400	6.2200	6.0400	6.1700	+3.697%	19,388,146	-16.370%
2026-06-05	6.2000	6.2100	5.9000	5.9500	-4.800%	24,231,784	-13.277%
2026-06-04	6.1000	6.2850	6.0600	6.2500	+1.133%	22,289,451	-17.440%
2026-06-03	6.3100	6.3551	6.0450	6.1800	-1.120%	36,990,678	-16.505%
2026-06-02	6.2500	6.4300	6.2400	6.2500	0.000%	37,939,850	-17.440%
2026-06-01	6.2700	6.3880	6.2200	6.2500	+0.969%	31,369,624	-17.440%
2026-05-29	6.2000	6.2800	6.1500	6.1900	-0.482%	26,956,327	-16.640%
2026-05-28	6.2200	6.2600	6.1300	6.2200	+0.647%	34,219,377	-17.042%
2026-05-27	6.2900	6.3000	6.1500	6.1800	-4.630%	33,036,984	-16.505%
2026-05-26	6.7000	6.7300	6.4400	6.4800	-4.846%	34,785,197	-20.370%
2026-05-22	6.8200	6.8600	6.6500	6.8100	-0.147%	31,891,910	-24.229%
2026-05-21	7.4600	7.5000	6.7900	6.8200	-7.084%	31,747,659	-24.340%
2026-05-20	7.4500	7.6399	7.2400	7.3400	-1.477%	31,369,255	-29.700%
2026-05-19	7.6400	7.6600	7.3300	7.4500	-1.715%	37,851,512	-30.738%
2026-05-18	6.9900	7.6400	6.9200	7.5800	+7.670%	61,589,714	-31.926%
2026-05-15	6.8300	7.0600	6.7408	7.0400	+1.881%	30,467,589	-26.705%
2026-05-14	6.6000	6.9300	6.6000	6.9100	+4.381%	28,600,354	-25.326%
2026-05-13	6.6000	6.6700	6.5000	6.6200	+1.223%	26,458,035	-22.054%
2026-05-12	6.5650	6.6350	6.4300	6.5400	-0.153%	24,650,871	-21.101%
2026-05-11	6.4100	6.6400	6.4000	6.5500	+2.344%	32,588,919	-21.221%
2026-05-08	6.2600	6.5000	6.1650	6.4000	+3.728%	31,209,340	-19.375%
2026-05-07	6.1600	6.2200	6.0000	6.1700	-0.963%	33,872,027	-16.370%
2026-05-06	5.9500	6.3900	5.9500	6.2300	-0.320%	46,340,772	-17.175%
2026-05-05	6.3240	6.6900	6.2200	6.2500	-9.157%	65,009,274	-17.440%
2026-05-04	6.8200	6.9350	6.7201	6.8800	+0.585%	34,333,732	-25.000%
2026-05-01	6.7400	6.8800	6.5800	6.8400	+0.293%	31,967,322	-24.561%
2026-04-30	6.9000	6.9800	6.7407	6.8200	-2.011%	38,867,367	-24.340%
2026-04-29	6.9200	6.9700	6.7400	6.9600	+2.504%	36,256,050	-25.862%
2026-04-28	6.5700	6.8500	6.4600	6.7900	+4.141%	57,352,209	-24.006%
2026-04-27	6.2200	6.5800	6.2200	6.5200	+6.710%	62,199,440	-20.859%
2026-04-24	6.0900	6.1500	5.9850	6.1100	+0.825%	33,067,485	-15.548%
2026-04-23	6.0300	6.1850	5.9700	6.0600	0.000%	25,731,298	-14.851%
2026-04-22	6.1400	6.1500	5.9600	6.0600	+0.165%	22,969,868	-14.851%
2026-04-21	5.9050	6.0500	5.9000	6.0500	+2.716%	27,866,374	-14.711%
2026-04-20	5.9500	5.9800	5.8200	5.8900	-0.842%	27,473,250	-12.394%
2026-04-17	6.0300	6.0800	5.8500	5.9400	-6.457%	48,184,427	-13.131%
2026-04-16	6.2100	6.3900	6.1600	6.3500	+3.252%	21,957,043	-18.740%
2026-04-15	6.1600	6.2700	6.0900	6.1500	-0.324%	25,003,882	-16.098%
2026-04-14	6.5900	6.6100	6.1400	6.1700	-7.078%	30,358,030	-16.370%
2026-04-13	6.5600	6.7450	6.5400	6.6400	+1.840%	20,538,911	-22.289%
2026-04-10	6.5500	6.6100	6.4800	6.5200	-0.610%	21,204,790	-20.859%
2026-04-09	6.6800	6.8200	6.0000	6.5600	-2.090%	20,696,559	-21.341%
2026-04-08	6.4100	6.7000	6.2900	6.7000	+0.299%	27,193,875	-22.985%
2026-04-07	6.6100	6.7600	6.5300	6.6800	+1.366%	28,403,226	-22.754%
2026-04-06	6.5200	6.6650	6.4900	6.5900	0.000%	21,448,128	-21.700%
2026-04-02	6.7400	7.0199	6.5200	6.5900	+1.385%	39,485,100	-21.700%
2026-04-01	6.5600	6.6800	6.4200	6.5000	-1.961%	44,224,603	-20.615%
2026-03-31	6.6900	6.8900	6.4900	6.6300	-0.301%	36,529,261	-22.172%
2026-03-30	7.0700	7.1400	6.6150	6.6500	-4.040%	42,145,477	-22.406%
2026-03-27	6.8600	7.0399	6.8000	6.9300	+0.581%	38,369,600	-25.541%
2026-03-26	6.7500	6.9450	6.7100	6.8900	+1.773%	31,589,813	-25.109%
2026-03-25	6.6700	6.8500	6.6300	6.7700	+2.112%	34,625,249	-23.781%
2026-03-24	6.5000	6.7200	6.4600	6.6300	+2.632%	35,576,736	-22.172%
2026-03-23	6.1500	6.5100	6.1100	6.4600	+3.859%	47,645,724	-20.124%
2026-03-20	6.4400	6.5400	6.1900	6.2200	-3.715%	36,375,015	-17.042%
2026-03-19	6.2100	6.6650	6.2000	6.4600	+3.360%	37,448,379	-20.124%
2026-03-18	6.6100	6.6350	6.2300	6.2500	-5.015%	38,884,129	-17.440%
2026-03-17	6.2500	6.6700	6.2500	6.5800	+6.129%	54,065,494	-21.581%
2026-03-16	6.3400	6.3600	6.1400	6.2000	-2.516%	33,356,100	-16.774%
2026-03-13	6.2800	6.4700	6.2550	6.3600	+1.274%	36,541,270	-18.868%
2026-03-12	6.2700	6.3100	6.1500	6.2800	-0.475%	30,843,040	-17.834%
2026-03-11	6.1000	6.3700	6.0500	6.3100	+2.435%	28,636,489	-18.225%
2026-03-10	6.1500	6.3000	6.0700	6.1600	-0.162%	36,639,589	-16.234%
2026-03-09	5.9400	6.2300	5.8600	6.1700	+4.047%	41,090,709	-16.370%
2026-03-06	6.0100	6.1071	5.8500	5.9300	-3.263%	38,509,145	-12.985%
2026-03-05	6.3400	6.3800	5.9500	6.1300	-3.768%	37,751,415	-15.824%
2026-03-04	6.1500	6.4400	6.1150	6.3700	+4.255%	34,082,841	-18.995%
2026-03-03	6.1200	6.1950	5.9400	6.1100	-2.240%	43,846,982	-15.548%
2026-03-02	6.7242	6.7242	6.1500	6.2500	-3.549%	53,365,627	-17.440%
2026-02-27	6.4600	6.5500	6.3600	6.4800	+1.567%	36,532,108	-20.370%
2026-02-26	6.2900	6.4500	6.1550	6.3800	-0.468%	32,148,602	-19.122%
2026-02-25	6.5850	6.6200	6.3200	6.4100	-1.988%	24,064,361	-19.501%
2026-02-24	6.4600	6.6200	6.3436	6.5400	+2.347%	35,984,757	-21.101%
2026-02-23	6.5700	6.9600	6.3700	6.3900	-1.994%	54,189,063	-19.249%
2026-02-20	6.1500	6.5300	6.1100	6.5200	+2.516%	53,181,838	-20.859%
2026-02-19	6.2800	6.3900	6.1800	6.3600	+2.251%	67,266,780	-18.868%
2026-02-18	6.2400	6.2700	6.1000	6.2200	+1.303%	73,354,127	-17.042%
2026-02-17	6.4500	6.5050	6.0100	6.1400	-6.116%	83,285,812	-15.961%
2026-02-13	6.0100	6.5699	5.8600	6.5400	+8.458%	98,198,952	-21.101%
2026-02-12	5.9250	6.1300	5.7600	6.0300	+0.500%	106,861,670	-14.428%
2026-02-11	5.6200	6.0500	5.5800	6.0000	+10.294%	130,707,420	-14.000%
2026-02-10	5.6000	5.6000	5.1800	5.4400	-4.729%	119,348,778	-5.147%
2026-02-09	5.2150	5.7700	5.1800	5.7100	+5.937%	183,259,748	-9.632%
2026-02-06	4.9800	5.4000	4.9600	5.3900	+9.109%	39,956,691	-4.267%
2026-02-05	5.1000	5.1900	4.8700	4.9400	-7.491%	38,979,109	+4.453%
2026-02-04	4.9800	5.3599	4.9800	5.3400	+7.229%	47,758,424	-3.371%
2026-02-03	4.8500	5.0100	4.7901	4.9800	+3.320%	35,757,077	+3.614%
2026-02-02	4.8300	4.9800	4.7500	4.8200	-3.018%	46,916,147	+7.054%
2026-01-30	4.8700	5.0100	4.8450	4.9700	+1.016%	41,833,926	+3.823%
2026-01-29	5.0000	5.1700	4.7950	4.9200	+1.027%	40,805,850	+4.878%
2026-01-28	5.0500	5.1000	4.7800	4.8700	-1.815%	40,924,501	+5.955%
2026-01-27	4.9300	5.0300	4.9000	4.9600	+1.018%	35,572,200	+4.032%
2026-01-26	4.9300	5.0100	4.7800	4.9100	+1.656%	35,784,980	+5.092%
2026-01-23	4.7600	4.9800	4.7150	4.8300	+2.766%	36,255,169	+6.832%
2026-01-22	4.5600	4.7000	4.5400	4.7000	+1.512%	32,281,454	+9.787%
2026-01-21	4.3700	4.7200	4.3500	4.6300	+7.674%	49,375,683	+11.447%
2026-01-20	4.1500	4.3100	4.1500	4.3000	+1.655%	29,858,179	+20.000%
2026-01-16	4.3600	4.3900	4.2300	4.2300	-2.535%	20,341,340	+21.986%
2026-01-15	4.3200	4.4000	4.2900	4.3400	-0.913%	26,659,054	+18.894%
2026-01-14	4.3000	4.4400	4.3000	4.3800	+2.098%	36,468,427	+17.808%
2026-01-13	4.3400	4.4000	4.2500	4.2900	+0.468%	40,750,424	+20.280%
2026-01-12	4.2300	4.3393	4.1900	4.2700	+0.471%	28,272,762	+20.843%
2026-01-09	4.2900	4.3600	4.1646	4.2500	-0.468%	26,313,260	+21.412%
2026-01-08	4.2300	4.3050	4.1700	4.2700	+1.425%	42,880,235	+20.843%
2026-01-07	4.2700	4.3200	4.1500	4.2100	-2.771%	29,107,412	+22.565%
2026-01-06	4.4000	4.4600	4.2950	4.3300	+0.464%	30,828,817	+19.169%
2026-01-05	4.4300	4.4300	4.1000	4.3100	+1.651%	42,721,940	+19.722%
2026-01-02	4.1500	4.2900	4.0800	4.2400	+2.663%	25,837,688	+21.698%
2025-12-31	4.1300	4.2100	4.1100	4.1300	0.000%	23,172,994	+24.939%
2025-12-30	4.1000	4.1800	4.0900	4.1300	+1.474%	24,075,274	+24.939%
2025-12-29	4.0200	4.1500	4.0173	4.0700	+1.244%	23,290,036	+26.781%
2025-12-26	4.0200	4.0400	3.9700	4.0200	+0.249%	18,758,366	+28.358%
2025-12-24	4.0300	4.0600	3.9900	4.0100	-0.496%	14,707,157	+28.678%
2025-12-23	4.0200	4.0500	3.9344	4.0300	+0.499%	27,079,736	+28.040%
2025-12-22	4.0800	4.1900	3.9900	4.0100	+1.008%	21,691,903	+28.678%
2025-12-19	3.9400	4.0100	3.9300	3.9700	+1.276%	42,316,883	+29.975%
2025-12-18	3.9900	4.0099	3.8700	3.9200	-0.759%	28,583,638	+31.633%
2025-12-17	3.8800	3.9800	3.8350	3.9500	+2.865%	35,685,360	+30.633%
2025-12-16	4.0000	4.0100	3.7900	3.8400	-5.882%	44,564,581	+34.375%
2025-12-15	4.1500	4.1600	4.0350	4.0800	-1.211%	30,965,754	+26.471%
2025-12-12	4.3000	4.3700	4.1300	4.1300	-3.505%	33,737,026	+24.939%
2025-12-11	4.2500	4.3800	4.2200	4.2800	-0.465%	31,125,625	+20.561%
2025-12-10	4.3700	4.3900	4.1600	4.3000	-3.371%	50,750,478	+20.000%
2025-12-09	4.4100	4.5600	4.4000	4.4500	+0.225%	25,333,880	+15.955%
2025-12-08	4.4200	4.5050	4.3700	4.4400	0.000%	18,603,421	+16.216%
2025-12-05	4.4500	4.5500	4.4300	4.4400	+0.226%	20,596,257	+16.216%
2025-12-04	4.5000	4.5000	4.3800	4.4300	-0.449%	22,799,227	+16.479%
2025-12-03	4.3800	4.5000	4.3500	4.4500	+3.248%	31,724,111	+15.955%
2025-12-02	4.3400	4.3900	4.2150	4.3100	-0.920%	27,408,546	+19.722%
2025-12-01	4.3800	4.4900	4.3350	4.3500	-1.361%	32,909,559	+18.621%
2025-11-28	4.3300	4.4300	4.2400	4.4100	+2.558%	19,310,355	+17.007%
2025-11-26	4.1800	4.3600	4.0300	4.3000	+6.173%	35,920,108	+20.000%
2025-11-25	4.0300	4.1000	3.9000	4.0500	+0.746%	37,715,922	+27.407%
2025-11-24	3.9100	4.0700	3.8750	4.0200	+3.342%	34,238,727	+28.358%
2025-11-21	3.8000	3.9200	3.6800	3.8900	+1.302%	39,416,692	+32.648%
2025-11-20	4.1500	4.2200	3.8200	3.8400	-6.341%	45,373,764	+34.375%
2025-11-19	4.0200	4.1400	3.9800	4.1000	-0.726%	29,116,638	+25.854%
2025-11-18	4.0300	4.2000	3.9700	4.1300	+1.225%	39,674,206	+24.939%
2025-11-17	4.0200	4.2000	3.9500	4.0800	+1.746%	49,366,850	+26.471%
2025-11-14	4.0100	4.1300	3.9600	4.0100	0.000%	29,359,805	+28.678%
2025-11-13	4.1300	4.2300	3.9800	4.0100	-2.906%	41,382,597	+28.678%
2025-11-12	4.1800	4.2150	4.0900	4.1300	-2.364%	37,930,857	+24.939%
2025-11-11	4.2300	4.3900	4.2157	4.2300	+0.714%	53,927,307	+21.986%
2025-11-10	4.0400	4.2500	3.9700	4.2000	+5.528%	55,330,663	+22.857%
2025-11-07	3.8900	3.9900	3.7941	3.9800	+2.051%	38,758,766	+29.648%
2025-11-06	3.9100	3.9900	3.7600	3.9000	0.000%	38,131,407	+32.308%
2025-11-05	3.8600	3.9800	3.8600	3.9000	0.000%	41,834,697	+32.308%
2025-11-04	3.8100	3.9150	3.7500	3.9000	-1.515%	37,095,033	+32.308%
2025-11-03	3.7800	4.0200	3.7150	3.9600	+3.125%	56,887,502	+30.303%
2025-10-31	3.9200	3.9600	3.8300	3.8400	-1.790%	69,559,316	+34.375%
2025-10-30	3.7800	4.0000	3.7200	3.9100	+2.089%	59,227,170	+31.969%
2025-10-29	3.7500	3.9000	3.7300	3.8300	+2.133%	64,222,032	+34.726%
2025-10-28	3.7800	3.8300	3.7250	3.7500	-2.850%	53,736,777	+37.600%
2025-10-27	3.9200	3.9500	3.7845	3.8600	-1.026%	55,257,256	+33.679%
2025-10-24	3.9000	4.0700	3.8700	3.9000	+0.257%	78,302,483	+32.308%
2025-10-23	3.5300	3.9550	3.4950	3.8900	+13.743%	132,214,078	+32.648%
2025-10-22	3.3300	3.4700	3.3200	3.4200	+3.323%	77,393,793	+50.877%
2025-10-21	3.2900	3.3800	3.2200	3.3100	+0.608%	61,272,903	+55.891%
2025-10-20	3.2800	3.4100	3.2600	3.2900	+0.920%	48,533,405	+56.839%
2025-10-17	3.2100	3.2600	3.1440	3.2600	+0.929%	50,271,199	+58.282%
2025-10-16	3.3300	3.3900	3.2000	3.2300	-2.417%	64,137,063	+59.752%
2025-10-15	3.1600	3.3100	3.1500	3.3100	+6.090%	66,805,919	+55.891%
2025-10-14	3.1500	3.1900	3.1000	3.1200	-2.500%	62,533,935	+65.385%
2025-10-13	3.1700	3.2000	3.0800	3.2000	+3.896%	44,221,509	+61.250%
2025-10-10	3.2700	3.3100	3.0700	3.0800	-7.508%	52,229,769	+67.532%
2025-10-09	3.4100	3.4850	3.2800	3.3300	-2.059%	45,740,652	+54.955%
2025-10-08	3.4500	3.4900	3.3500	3.4000	-1.734%	50,826,254	+51.765%
2025-10-07	3.4300	3.4900	3.3600	3.4600	+0.875%	45,917,004	+49.133%
2025-10-06	3.4500	3.5200	3.3700	3.4300	+1.780%	55,098,464	+50.437%
2025-10-03	3.3000	3.4200	3.3000	3.3700	+2.121%	46,829,279	+53.116%
2025-10-02	3.2300	3.3400	3.2150	3.3000	+2.167%	45,261,601	+56.364%
2025-10-01	3.1400	3.2400	3.1050	3.2300	+3.526%	43,004,552	+59.752%
2025-09-30	3.0500	3.1400	3.0300	3.1200	+0.322%	54,976,346	+65.385%
2025-09-29	3.1600	3.1700	3.0900	3.1100	-2.508%	59,647,587	+65.916%
2025-09-26	3.1700	3.2400	3.1400	3.1900	+0.949%	71,885,000	+61.755%
2025-09-25	3.0601	3.2000	3.0550	3.1600	-13.187%	201,890,793	+63.291%
2025-09-24	3.6500	3.7900	3.6200	3.6400	+2.825%	39,731,181	+41.758%
2025-09-23	3.4500	3.8100	3.4400	3.5400	+4.425%	56,810,521	+45.763%
2025-09-22	3.3200	3.4500	3.2711	3.3900	+2.108%	28,119,537	+52.212%
2025-09-19	3.4700	3.4900	3.2800	3.3200	-4.046%	43,977,570	+55.422%
2025-09-18	3.4500	3.4900	3.3600	3.4600	+1.765%	26,327,288	+49.133%
2025-09-17	3.4500	3.5700	3.3800	3.4000	-2.017%	32,565,576	+51.765%
2025-09-16	3.3600	3.4800	3.3300	3.4700	+4.834%	27,109,852	+48.703%
2025-09-15	3.3500	3.4400	3.3000	3.3100	+0.303%	38,605,486	+55.891%
2025-09-12	3.2800	3.3300	3.2400	3.3000	+1.227%	25,775,812	+56.364%
2025-09-11	3.2000	3.2700	3.2000	3.2600	+0.617%	19,440,909	+58.282%
2025-09-10	3.1500	3.2500	3.1150	3.2400	+3.185%	24,291,156	+59.259%
2025-09-09	3.1800	3.2400	3.1200	3.1400	-0.633%	18,648,177	+64.331%
2025-09-08	3.1100	3.2200	3.0147	3.1600	+2.932%	28,133,155	+63.291%
2025-09-05	3.0700	3.1400	3.0300	3.0700	-0.968%	20,104,307	+68.078%
2025-09-04	2.9600	3.1100	2.9335	3.1000	+3.679%	25,638,673	+66.452%
2025-09-03	3.0200	3.0800	2.9600	2.9900	-2.288%	24,023,224	+72.575%
2025-09-02	3.0100	3.1000	2.9920	3.0600	+0.990%	26,504,778	+68.627%
2025-08-29	3.0900	3.1200	3.0200	3.0300	-2.258%	24,473,195	+70.297%
2025-08-28	3.2000	3.2000	3.0700	3.1000	-2.208%	24,238,488	+66.452%
2025-08-27	3.0200	3.2100	3.0200	3.1700	+4.276%	28,351,545	+62.776%
2025-08-26	3.0800	3.1300	3.0200	3.0400	-1.935%	14,627,591	+69.737%
2025-08-25	3.0800	3.1300	3.0500	3.1000	+1.974%	19,229,312	+66.452%
2025-08-22	2.8600	3.0900	2.8520	3.0400	+7.420%	29,762,520	+69.737%
2025-08-21	2.7800	2.8600	2.7601	2.8300	+1.071%	15,638,936	+82.332%
2025-08-20	2.8500	2.8600	2.7700	2.8000	-1.408%	20,988,364	+84.286%
2025-08-19	2.9500	2.9900	2.8200	2.8400	-3.729%	13,790,362	+81.690%
2025-08-18	2.9400	2.9600	2.8800	2.9500	0.000%	17,714,198	+74.915%
2025-08-15	3.0200	3.0200	2.9400	2.9500	-1.993%	14,576,197	+74.915%
2025-08-14	2.9600	3.0500	2.9000	3.0100	0.000%	24,304,057	+71.429%
2025-08-13	2.9600	3.0200	2.9100	3.0100	+2.381%	19,485,663	+71.429%
2025-08-12	2.9300	3.0000	2.9000	2.9400	+1.031%	17,670,005	+75.510%
2025-08-11	3.1000	3.1299	2.9000	2.9100	-6.129%	20,806,660	+77.320%
2025-08-08	3.0000	3.1200	2.9635	3.1000	+5.085%	24,031,155	+66.452%
2025-08-07	3.1000	3.1300	2.9100	2.9500	-2.640%	23,248,908	+74.915%
2025-08-06	2.9700	3.1600	2.9600	3.0300	+4.124%	38,921,721	+70.297%
2025-08-05	2.8600	2.9400	2.7700	2.9100	+3.559%	29,165,709	+77.320%
2025-08-04	2.8000	2.8400	2.7500	2.8100	-0.355%	21,780,087	+83.630%
2025-08-01	2.8500	2.8500	2.7215	2.8200	-3.425%	28,499,218	+82.979%
2025-07-31	2.9000	3.0000	2.8847	2.9200	-1.017%	24,100,724	+76.712%
2025-07-30	3.0200	3.0300	2.8800	2.9500	-2.961%	25,105,729	+74.915%
2025-07-29	3.0500	3.0600	2.9200	3.0400	-0.654%	32,202,167	+69.737%
2025-07-28	3.0300	3.0800	3.0000	3.0600	+2.000%	24,326,316	+68.627%
2025-07-25	3.0800	3.0900	2.9600	3.0000	-2.597%	21,536,166	+72.000%
2025-07-24	3.0600	3.1400	3.0200	3.0800	-0.324%	30,821,507	+67.532%
2025-07-23	2.9100	3.1000	2.9100	3.0900	+6.920%	35,556,299	+66.990%
2025-07-22	2.6300	2.9100	2.6250	2.8900	+9.470%	37,316,750	+78.547%
2025-07-21	2.6600	2.7200	2.6400	2.6400	+0.380%	25,190,605	+95.455%
2025-07-18	2.6500	2.6700	2.5900	2.6300	+1.154%	25,233,243	+96.198%
2025-07-17	2.5300	2.6400	2.5300	2.6000	+1.961%	43,250,886	+98.462%
2025-07-16	2.6100	2.6400	2.5500	2.5500	-3.409%	28,792,293	+102.353%
2025-07-15	2.7200	2.7500	2.6200	2.6400	-3.650%	32,547,790	+95.455%
2025-07-14	2.8200	2.8300	2.7100	2.7400	-3.860%	44,986,794	+88.321%
2025-07-11	2.8600	2.9000	2.8000	2.8500	-1.384%	27,524,249	+81.053%
2025-07-10	2.8100	2.9300	2.7800	2.8900	+1.049%	33,571,556	+78.547%
2025-07-09	2.9600	2.9800	2.7900	2.8600	-2.389%	32,288,634	+80.420%
2025-07-08	2.7100	2.9572	2.6701	2.9300	+8.118%	49,884,759	+76.109%
2025-07-07	2.7200	2.8400	2.6400	2.7100	-2.166%	41,252,822	+90.406%
2025-07-03	2.7950	2.8000	2.7200	2.7700	-1.071%	15,821,360	+86.282%
2025-07-02	2.7000	2.8100	2.6200	2.8000	+5.263%	32,847,859	+84.286%
2025-07-01	2.5600	2.7200	2.5100	2.6600	+2.703%	34,059,319	+93.985%
2025-06-30	2.5600	2.6300	2.5600	2.5900	+0.388%	29,792,392	+99.228%
2025-06-27	2.6300	2.6600	2.5700	2.5800	-1.901%	31,680,238	+100.000%
2025-06-26	2.6800	2.7300	2.6200	2.6300	-0.379%	33,060,284	+96.198%
2025-06-25	2.6800	2.7100	2.6200	2.6400	-2.222%	40,821,406	+95.455%
2025-06-24	2.7100	2.8200	2.6900	2.7000	-2.878%	41,374,424	+91.111%
2025-06-23	2.9300	2.9500	2.7700	2.7800	-4.467%	56,709,221	+85.612%
2025-06-20	3.0500	3.0700	2.8900	2.9100	-5.825%	61,339,593	+77.320%
2025-06-18	3.2200	3.2500	3.0800	3.0900	-3.738%	54,208,821	+66.990%
2025-06-17	3.2500	3.2800	3.1900	3.2100	-0.619%	42,998,828	+60.748%
2025-06-16	3.2900	3.3000	3.1800	3.2300	-2.711%	48,575,069	+59.752%
2025-06-13	3.3500	3.3700	3.2000	3.3200	+3.427%	66,548,549	+55.422%
2025-06-12	3.1200	3.2200	3.0900	3.2100	+0.312%	50,780,282	+60.748%
2025-06-11	3.1200	3.2100	3.0700	3.2000	+3.896%	47,921,962	+61.250%
2025-06-10	2.9000	3.1100	2.8750	3.0800	+7.317%	57,229,040	+67.532%
2025-06-09	2.8100	2.9200	2.7850	2.8700	+3.986%	38,691,214	+79.791%
2025-06-06	2.7700	2.8300	2.7250	2.7600	+2.602%	51,477,132	+86.957%
2025-06-05	2.6800	2.7500	2.6300	2.6900	+1.894%	63,197,119	+91.822%
2025-06-04	2.7250	2.7800	2.6200	2.6400	-2.941%	46,775,625	+95.455%
2025-06-03	2.5200	2.7800	2.4701	2.7200	+6.667%	61,244,059	+89.706%
2025-06-02	2.5500	2.6500	2.5100	2.5500	+2.410%	37,722,482	+102.353%
2025-05-30	2.5700	2.5799	2.4700	2.4900	-4.231%	34,186,459	+107.229%
2025-05-29	2.5800	2.6500	2.5500	2.6000	+1.167%	32,435,097	+98.462%
2025-05-28	2.6500	2.6600	2.5200	2.5700	-1.533%	31,626,325	+100.778%
2025-05-27	2.5100	2.6200	2.4700	2.6100	+4.819%	31,167,117	+97.701%
2025-05-23	2.3400	2.5100	2.3400	2.4900	+3.320%	32,936,669	+107.229%
2025-05-22	2.4300	2.4400	2.3400	2.4100	-2.033%	32,611,877	+114.108%
2025-05-21	2.5400	2.5879	2.4500	2.4600	-3.529%	35,114,868	+109.756%
2025-05-20	2.6000	2.6000	2.5300	2.5500	-1.544%	23,807,014	+102.353%
2025-05-19	2.5200	2.5900	2.5050	2.5900	-0.766%	43,386,849	+99.228%
2025-05-16	2.6700	2.6954	2.6000	2.6100	-1.880%	35,291,822	+97.701%
2025-05-15	2.6800	2.7100	2.6000	2.6600	-4.317%	39,824,761	+93.985%
2025-05-14	2.7400	2.8200	2.6901	2.7800	+1.832%	40,525,907	+85.612%
2025-05-13	2.8400	2.8600	2.7300	2.7300	-1.444%	34,300,602	+89.011%
2025-05-12	2.8400	2.8800	2.7206	2.7700	+6.130%	49,878,310	+86.282%
2025-05-09	2.5800	2.6500	2.5350	2.6100	+4.400%	38,194,086	+97.701%
2025-05-08	2.3800	2.5500	2.3600	2.5000	+8.696%	44,972,831	+106.400%
2025-05-07	2.3800	2.3900	2.2700	2.3000	-2.954%	42,436,601	+124.348%
2025-05-06	2.3300	2.4500	2.2900	2.3700	+3.043%	47,091,642	+117.722%
2025-05-05	2.3200	2.3900	2.3000	2.3000	-2.954%	35,811,542	+124.348%
2025-05-02	2.3700	2.4050	2.3300	2.3700	+1.282%	33,093,445	+117.722%
2025-05-01	2.1600	2.3500	2.1532	2.3400	+9.859%	50,432,696	+120.513%
2025-04-30	2.1700	2.2200	2.1100	2.1300	-3.182%	48,716,516	+142.254%
2025-04-29	2.3000	2.3000	2.1300	2.2000	-4.762%	50,547,775	+134.545%
2025-04-28	2.2900	2.3800	2.2600	2.3100	-0.858%	30,270,680	+123.377%
2025-04-25	2.2300	2.3400	2.2000	2.3300	+1.747%	25,427,748	+121.459%
2025-04-24	2.2000	2.3200	2.1850	2.2900	+5.530%	34,255,045	+125.328%
2025-04-23	2.2200	2.2800	2.1300	2.1700	+1.402%	43,676,620	+137.788%
2025-04-22	2.1600	2.1800	2.0900	2.1400	+0.469%	30,727,979	+141.121%
2025-04-21	2.2000	2.2300	2.0800	2.1300	-6.579%	31,849,354	+142.254%
2025-04-17	2.1700	2.3100	2.1600	2.2800	+5.556%	44,839,882	+126.316%
2025-04-16	2.2050	2.2800	2.1300	2.1600	-1.370%	47,605,325	+138.889%
2025-04-15	2.2000	2.2400	2.1700	2.1900	-1.351%	34,753,049	+135.616%
2025-04-14	2.2900	2.2992	2.1800	2.2200	-1.770%	38,764,317	+132.432%

document.getElementById("MXFJWW").onerror = function(){this.style.display='none';}; .dark-mode .cB8bmt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cB8bmt{ color: #333333; background-color: white; border: 2px solid #333333; }RIGTransocean LTD.stock NYSE

RIG
Transocean LTD.
stock NYSE