Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
6.13
-0.24 (-3.77%)
At close: Mar 5, 2026, 4:00 PM EST
6.02
-0.11 (-1.79%)
Pre-market: Mar 6, 2026, 6:32 AM EST
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.34 | 6.38 | 5.95 | 6.13 | 6.13 | -3.77% | 37,567,498 |
| Mar 4, 2026 | 6.15 | 6.44 | 6.12 | 6.37 | 6.37 | 4.26% | 33,950,830 |
| Mar 3, 2026 | 6.12 | 6.20 | 5.94 | 6.11 | 6.11 | -2.24% | 43,603,960 |
| Mar 2, 2026 | 6.72 | 6.72 | 6.15 | 6.25 | 6.25 | -3.55% | 51,898,812 |
| Feb 27, 2026 | 6.46 | 6.55 | 6.36 | 6.48 | 6.48 | 1.57% | 34,291,952 |
| Feb 26, 2026 | 6.29 | 6.45 | 6.16 | 6.38 | 6.38 | -0.47% | 32,258,140 |
| Feb 25, 2026 | 6.59 | 6.62 | 6.32 | 6.41 | 6.41 | -1.99% | 23,696,243 |
| Feb 24, 2026 | 6.46 | 6.62 | 6.34 | 6.54 | 6.54 | 2.35% | 35,602,215 |
| Feb 23, 2026 | 6.57 | 6.96 | 6.37 | 6.39 | 6.39 | -1.99% | 53,907,245 |
| Feb 20, 2026 | 6.15 | 6.53 | 6.11 | 6.52 | 6.52 | 2.52% | 53,072,284 |
| Feb 19, 2026 | 6.28 | 6.39 | 6.18 | 6.36 | 6.36 | 2.25% | 66,007,450 |
| Feb 18, 2026 | 6.24 | 6.27 | 6.10 | 6.22 | 6.22 | 1.30% | 72,762,459 |
| Feb 17, 2026 | 6.45 | 6.51 | 6.01 | 6.14 | 6.14 | -6.12% | 80,752,152 |
| Feb 13, 2026 | 6.01 | 6.57 | 5.86 | 6.54 | 6.54 | 8.46% | 97,954,090 |
| Feb 12, 2026 | 5.93 | 6.13 | 5.76 | 6.03 | 6.03 | 0.50% | 103,123,697 |
| Feb 11, 2026 | 5.62 | 6.05 | 5.58 | 6.00 | 6.00 | 10.29% | 122,441,331 |
| Feb 10, 2026 | 5.60 | 5.60 | 5.18 | 5.44 | 5.44 | -4.73% | 117,132,926 |
| Feb 9, 2026 | 5.22 | 5.77 | 5.18 | 5.71 | 5.71 | 5.94% | 180,975,041 |
| Feb 6, 2026 | 4.98 | 5.40 | 4.96 | 5.39 | 5.39 | 9.11% | 39,825,937 |
| Feb 5, 2026 | 5.10 | 5.19 | 4.87 | 4.94 | 4.94 | -7.49% | 38,836,239 |
| Feb 4, 2026 | 4.98 | 5.36 | 4.98 | 5.34 | 5.34 | 7.23% | 47,676,244 |
| Feb 3, 2026 | 4.85 | 5.01 | 4.79 | 4.98 | 4.98 | 3.32% | 35,711,648 |
| Feb 2, 2026 | 4.83 | 4.98 | 4.75 | 4.82 | 4.82 | -3.02% | 46,889,985 |
| Jan 30, 2026 | 4.87 | 5.01 | 4.85 | 4.97 | 4.97 | 1.02% | 41,764,333 |
| Jan 29, 2026 | 5.00 | 5.17 | 4.80 | 4.92 | 4.92 | 1.03% | 40,646,795 |
| Jan 28, 2026 | 5.05 | 5.10 | 4.78 | 4.87 | 4.87 | -1.81% | 40,849,370 |
| Jan 27, 2026 | 4.93 | 5.03 | 4.90 | 4.96 | 4.96 | 1.02% | 35,528,546 |
| Jan 26, 2026 | 4.93 | 5.01 | 4.78 | 4.91 | 4.91 | 1.66% | 35,904,975 |
| Jan 23, 2026 | 4.76 | 4.98 | 4.72 | 4.83 | 4.83 | 2.77% | 35,774,337 |
| Jan 22, 2026 | 4.56 | 4.70 | 4.54 | 4.70 | 4.70 | 1.51% | 32,236,868 |
| Jan 21, 2026 | 4.37 | 4.72 | 4.35 | 4.63 | 4.63 | 7.67% | 49,319,300 |
| Jan 20, 2026 | 4.15 | 4.31 | 4.15 | 4.30 | 4.30 | 1.65% | 29,676,368 |
| Jan 16, 2026 | 4.36 | 4.39 | 4.23 | 4.23 | 4.23 | -2.53% | 20,260,542 |
| Jan 15, 2026 | 4.32 | 4.40 | 4.29 | 4.34 | 4.34 | -0.91% | 26,613,657 |
| Jan 14, 2026 | 4.30 | 4.44 | 4.30 | 4.38 | 4.38 | 2.10% | 36,168,205 |
| Jan 13, 2026 | 4.34 | 4.40 | 4.25 | 4.29 | 4.29 | 0.47% | 40,735,733 |
| Jan 12, 2026 | 4.23 | 4.34 | 4.19 | 4.27 | 4.27 | 0.47% | 28,242,850 |
| Jan 9, 2026 | 4.29 | 4.36 | 4.17 | 4.25 | 4.25 | -0.47% | 27,353,869 |
| Jan 8, 2026 | 4.23 | 4.31 | 4.17 | 4.27 | 4.27 | 1.43% | 42,882,258 |
| Jan 7, 2026 | 4.27 | 4.32 | 4.15 | 4.21 | 4.21 | -2.77% | 29,031,591 |
| Jan 6, 2026 | 4.40 | 4.46 | 4.30 | 4.33 | 4.33 | 0.46% | 30,809,387 |
| Jan 5, 2026 | 4.43 | 4.43 | 4.10 | 4.31 | 4.31 | 1.65% | 42,676,582 |
| Jan 2, 2026 | 4.15 | 4.29 | 4.08 | 4.24 | 4.24 | 2.66% | 25,822,780 |
| Dec 31, 2025 | 4.13 | 4.21 | 4.11 | 4.13 | 4.13 | - | 22,484,829 |
| Dec 30, 2025 | 4.10 | 4.18 | 4.09 | 4.13 | 4.13 | 1.47% | 23,859,309 |
| Dec 29, 2025 | 4.02 | 4.15 | 4.02 | 4.07 | 4.07 | 1.24% | 23,048,497 |
| Dec 26, 2025 | 4.02 | 4.04 | 3.97 | 4.02 | 4.02 | 0.25% | 18,708,094 |
| Dec 24, 2025 | 4.03 | 4.06 | 3.99 | 4.01 | 4.01 | -0.50% | 13,838,468 |
| Dec 23, 2025 | 4.02 | 4.05 | 3.93 | 4.03 | 4.03 | 0.50% | 25,518,708 |
| Dec 22, 2025 | 4.08 | 4.19 | 3.99 | 4.01 | 4.01 | 1.01% | 21,655,430 |
| Dec 19, 2025 | 3.94 | 4.01 | 3.93 | 3.97 | 3.97 | 1.28% | 42,312,433 |
| Dec 18, 2025 | 3.99 | 4.01 | 3.87 | 3.92 | 3.92 | -0.76% | 28,554,801 |
| Dec 17, 2025 | 3.88 | 3.98 | 3.84 | 3.95 | 3.95 | 2.86% | 35,688,560 |
| Dec 16, 2025 | 4.00 | 4.01 | 3.79 | 3.84 | 3.84 | -5.88% | 44,566,613 |
| Dec 15, 2025 | 4.15 | 4.16 | 4.04 | 4.08 | 4.08 | -1.21% | 30,968,107 |
| Dec 12, 2025 | 4.30 | 4.37 | 4.13 | 4.13 | 4.13 | -3.50% | 33,739,126 |
| Dec 11, 2025 | 4.25 | 4.38 | 4.22 | 4.28 | 4.28 | -0.47% | 31,128,925 |
| Dec 10, 2025 | 4.37 | 4.39 | 4.16 | 4.30 | 4.30 | -3.37% | 50,756,287 |
| Dec 9, 2025 | 4.41 | 4.56 | 4.40 | 4.45 | 4.45 | 0.23% | 25,334,480 |
| Dec 8, 2025 | 4.42 | 4.51 | 4.37 | 4.44 | 4.44 | - | 18,603,729 |
| Dec 5, 2025 | 4.45 | 4.55 | 4.43 | 4.44 | 4.44 | 0.23% | 20,598,533 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.38 | 4.43 | 4.43 | -0.45% | 22,811,832 |
| Dec 3, 2025 | 4.38 | 4.50 | 4.35 | 4.45 | 4.45 | 3.25% | 31,726,119 |
| Dec 2, 2025 | 4.34 | 4.39 | 4.22 | 4.31 | 4.31 | -0.92% | 27,411,236 |
| Dec 1, 2025 | 4.38 | 4.49 | 4.34 | 4.35 | 4.35 | -1.36% | 32,911,970 |
| Nov 28, 2025 | 4.33 | 4.43 | 4.24 | 4.41 | 4.41 | 2.56% | 19,312,455 |
| Nov 26, 2025 | 4.18 | 4.36 | 4.03 | 4.30 | 4.30 | 6.17% | 35,923,808 |
| Nov 25, 2025 | 4.03 | 4.10 | 3.90 | 4.05 | 4.05 | 0.75% | 37,720,639 |
| Nov 24, 2025 | 3.91 | 4.07 | 3.88 | 4.02 | 4.02 | 3.34% | 34,240,827 |
| Nov 21, 2025 | 3.80 | 3.92 | 3.68 | 3.89 | 3.89 | 1.30% | 39,422,324 |
| Nov 20, 2025 | 4.15 | 4.22 | 3.82 | 3.84 | 3.84 | -6.34% | 45,377,764 |
| Nov 19, 2025 | 4.02 | 4.14 | 3.98 | 4.10 | 4.10 | -0.73% | 29,122,638 |
| Nov 18, 2025 | 4.03 | 4.20 | 3.97 | 4.13 | 4.13 | 1.23% | 39,681,509 |
| Nov 17, 2025 | 4.02 | 4.20 | 3.95 | 4.08 | 4.08 | 1.75% | 49,373,407 |
| Nov 14, 2025 | 4.01 | 4.13 | 3.96 | 4.01 | 4.01 | - | 29,364,310 |
| Nov 13, 2025 | 4.13 | 4.23 | 3.98 | 4.01 | 4.01 | -2.91% | 41,391,297 |
| Nov 12, 2025 | 4.18 | 4.22 | 4.09 | 4.13 | 4.13 | -2.36% | 37,931,257 |
| Nov 11, 2025 | 4.23 | 4.39 | 4.22 | 4.23 | 4.23 | 0.71% | 53,935,720 |
| Nov 10, 2025 | 4.04 | 4.25 | 3.97 | 4.20 | 4.20 | 5.53% | 55,337,335 |
| Nov 7, 2025 | 3.89 | 3.99 | 3.79 | 3.98 | 3.98 | 2.05% | 38,766,876 |
| Nov 6, 2025 | 3.91 | 3.99 | 3.76 | 3.90 | 3.90 | - | 38,135,558 |
| Nov 5, 2025 | 3.86 | 3.98 | 3.86 | 3.90 | 3.90 | - | 41,842,997 |
| Nov 4, 2025 | 3.81 | 3.92 | 3.75 | 3.90 | 3.90 | -1.52% | 37,095,033 |
| Nov 3, 2025 | 3.78 | 4.02 | 3.72 | 3.96 | 3.96 | 3.13% | 56,887,502 |
| Oct 31, 2025 | 3.92 | 3.96 | 3.83 | 3.84 | 3.84 | -1.79% | 69,559,316 |
| Oct 30, 2025 | 3.78 | 4.00 | 3.72 | 3.91 | 3.91 | 2.09% | 59,227,170 |
| Oct 29, 2025 | 3.75 | 3.90 | 3.73 | 3.83 | 3.83 | 2.13% | 64,222,032 |
| Oct 28, 2025 | 3.78 | 3.83 | 3.73 | 3.75 | 3.75 | -2.85% | 53,738,277 |
| Oct 27, 2025 | 3.92 | 3.95 | 3.79 | 3.86 | 3.86 | -1.03% | 55,260,856 |
| Oct 24, 2025 | 3.90 | 4.07 | 3.87 | 3.90 | 3.90 | 0.26% | 78,302,483 |
| Oct 23, 2025 | 3.53 | 3.96 | 3.50 | 3.89 | 3.89 | 13.74% | 132,214,078 |
| Oct 22, 2025 | 3.33 | 3.47 | 3.32 | 3.42 | 3.42 | 3.32% | 77,396,593 |
| Oct 21, 2025 | 3.29 | 3.38 | 3.22 | 3.31 | 3.31 | 0.61% | 61,272,903 |
| Oct 20, 2025 | 3.28 | 3.41 | 3.26 | 3.29 | 3.29 | 0.92% | 48,533,405 |
| Oct 17, 2025 | 3.21 | 3.26 | 3.14 | 3.26 | 3.26 | 0.93% | 50,271,199 |
| Oct 16, 2025 | 3.33 | 3.39 | 3.20 | 3.23 | 3.23 | -2.42% | 64,137,063 |
| Oct 15, 2025 | 3.16 | 3.31 | 3.15 | 3.31 | 3.31 | 6.09% | 66,805,919 |
| Oct 14, 2025 | 3.15 | 3.19 | 3.10 | 3.12 | 3.12 | -2.50% | 62,533,935 |
| Oct 13, 2025 | 3.17 | 3.20 | 3.08 | 3.20 | 3.20 | 3.90% | 44,221,509 |
| Oct 10, 2025 | 3.27 | 3.31 | 3.07 | 3.08 | 3.08 | -7.51% | 52,229,769 |