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

Transocean Ltd (NY:RIG)

3.120 +0.010 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2025 3.050 3.140 3.030 3.120 54,974,712 +0.01(+0.32%)
Sep 29, 2025 3.160 3.170 3.090 3.110 59,642,296 -0.08(-2.51%)
Sep 26, 2025 3.170 3.240 3.140 3.190 72,022,968 +0.03(+0.95%)
Sep 25, 2025 3.060 3.200 3.055 3.160 201,914,512 -0.48(-13.19%)
Sep 24, 2025 3.650 3.790 3.620 3.640 39,565,560 +0.10(+2.82%)
Sep 23, 2025 3.450 3.810 3.440 3.540 56,804,480 +0.15(+4.42%)
Sep 22, 2025 3.320 3.450 3.271 3.390 28,117,756 +0.07(+2.11%)
Sep 19, 2025 3.470 3.490 3.280 3.320 43,977,580 -0.14(-4.05%)
Sep 18, 2025 3.450 3.490 3.360 3.460 26,327,206 +0.06(+1.76%)
Sep 17, 2025 3.450 3.570 3.380 3.400 32,558,944 -0.07(-2.02%)
Sep 16, 2025 3.360 3.480 3.330 3.470 27,107,550 +0.16(+4.83%)
Sep 15, 2025 3.350 3.440 3.300 3.310 38,604,388 +0.01(+0.30%)
Sep 12, 2025 3.280 3.330 3.240 3.300 25,775,828 +0.04(+1.23%)
Sep 11, 2025 3.200 3.270 3.200 3.260 19,439,788 +0.02(+0.62%)
Sep 10, 2025 3.150 3.250 3.115 3.240 24,289,572 +0.10(+3.18%)
Sep 09, 2025 3.180 3.240 3.120 3.140 18,646,176 -0.02(-0.63%)
Sep 08, 2025 3.110 3.220 3.015 3.160 28,131,724 +0.09(+2.93%)
Sep 05, 2025 3.070 3.140 3.030 3.070 20,104,344 -0.03(-0.97%)
Sep 04, 2025 2.960 3.110 2.933 3.100 25,636,096 +0.11(+3.68%)
Sep 03, 2025 3.020 3.080 2.960 2.990 24,022,596 -0.07(-2.29%)
Sep 02, 2025 3.010 3.100 2.992 3.060 26,503,228 +0.03(+0.99%)
Aug 29, 2025 3.090 3.120 3.020 3.030 24,473,200 -0.07(-2.26%)
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%)
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.