Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
5.11
-0.10 (-1.92%)
At close: Jun 26, 2026, 4:00 PM EDT
5.13
+0.02 (0.39%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.15 | 5.22 | 5.04 | 5.11 | 5.11 | -1.92% | 47,723,531 |
| Jun 25, 2026 | 5.05 | 5.22 | 4.99 | 5.21 | 5.21 | 3.37% | 31,855,510 |
| Jun 24, 2026 | 5.20 | 5.20 | 5.02 | 5.04 | 5.04 | -4.73% | 42,277,721 |
| Jun 23, 2026 | 5.33 | 5.41 | 5.28 | 5.29 | 5.29 | -2.22% | 23,123,804 |
| Jun 22, 2026 | 5.38 | 5.41 | 5.23 | 5.41 | 5.41 | 1.88% | 30,855,288 |
| Jun 18, 2026 | 5.55 | 5.57 | 5.14 | 5.31 | 5.31 | -4.84% | 65,044,837 |
| Jun 17, 2026 | 5.57 | 5.64 | 5.55 | 5.58 | 5.58 | -0.18% | 26,163,925 |
| Jun 16, 2026 | 5.77 | 5.80 | 5.57 | 5.59 | 5.59 | -4.12% | 29,033,090 |
| Jun 15, 2026 | 5.87 | 5.96 | 5.80 | 5.83 | 5.83 | -3.48% | 33,172,313 |
| Jun 12, 2026 | 6.06 | 6.12 | 6.00 | 6.04 | 6.04 | 0.17% | 17,972,625 |
| Jun 11, 2026 | 6.05 | 6.17 | 5.92 | 6.03 | 6.03 | 0.33% | 26,115,188 |
| Jun 10, 2026 | 5.96 | 6.12 | 5.90 | 6.01 | 6.01 | 2.39% | 23,327,268 |
| Jun 9, 2026 | 6.15 | 6.20 | 5.81 | 5.87 | 5.87 | -4.86% | 24,117,278 |
| Jun 8, 2026 | 6.04 | 6.22 | 6.04 | 6.17 | 6.17 | 3.70% | 19,382,899 |
| Jun 5, 2026 | 6.20 | 6.21 | 5.90 | 5.95 | 5.95 | -4.80% | 24,193,225 |
| Jun 4, 2026 | 6.10 | 6.29 | 6.06 | 6.25 | 6.25 | 1.13% | 22,272,706 |
| Jun 3, 2026 | 6.31 | 6.36 | 6.05 | 6.18 | 6.18 | -1.12% | 35,983,586 |
| Jun 2, 2026 | 6.25 | 6.43 | 6.24 | 6.25 | 6.25 | - | 35,906,747 |
| Jun 1, 2026 | 6.27 | 6.39 | 6.22 | 6.25 | 6.25 | 0.97% | 31,327,287 |
| May 29, 2026 | 6.20 | 6.28 | 6.15 | 6.19 | 6.19 | -0.48% | 25,397,121 |
| May 28, 2026 | 6.22 | 6.26 | 6.13 | 6.22 | 6.22 | 0.65% | 32,371,324 |
| May 27, 2026 | 6.29 | 6.30 | 6.15 | 6.18 | 6.18 | -4.63% | 32,951,955 |
| May 26, 2026 | 6.70 | 6.73 | 6.44 | 6.48 | 6.48 | -4.85% | 34,749,044 |
| May 22, 2026 | 6.82 | 6.86 | 6.65 | 6.81 | 6.81 | -0.15% | 31,114,840 |
| May 21, 2026 | 7.46 | 7.50 | 6.79 | 6.82 | 6.82 | -7.08% | 31,699,491 |
| May 20, 2026 | 7.45 | 7.64 | 7.24 | 7.34 | 7.34 | -1.48% | 31,350,672 |
| May 19, 2026 | 7.64 | 7.66 | 7.33 | 7.45 | 7.45 | -1.72% | 37,826,887 |
| May 18, 2026 | 6.99 | 7.64 | 6.92 | 7.58 | 7.58 | 7.67% | 61,478,458 |
| May 15, 2026 | 6.83 | 7.06 | 6.74 | 7.04 | 7.04 | 1.88% | 30,467,588 |
| May 14, 2026 | 6.60 | 6.93 | 6.60 | 6.91 | 6.91 | 4.38% | 28,600,354 |
| May 13, 2026 | 6.60 | 6.67 | 6.50 | 6.62 | 6.62 | 1.22% | 26,458,034 |
| May 12, 2026 | 6.57 | 6.64 | 6.43 | 6.54 | 6.54 | -0.15% | 24,651,472 |
| May 11, 2026 | 6.41 | 6.64 | 6.40 | 6.55 | 6.55 | 2.34% | 32,588,919 |
| May 8, 2026 | 6.26 | 6.50 | 6.17 | 6.40 | 6.40 | 3.73% | 31,209,339 |
| May 7, 2026 | 6.16 | 6.22 | 6.00 | 6.17 | 6.17 | -0.96% | 33,872,027 |
| May 6, 2026 | 5.95 | 6.39 | 5.95 | 6.23 | 6.23 | -0.32% | 46,340,772 |
| May 5, 2026 | 6.32 | 6.69 | 6.22 | 6.25 | 6.25 | -9.16% | 65,009,273 |
| May 4, 2026 | 6.82 | 6.94 | 6.72 | 6.88 | 6.88 | 0.58% | 34,333,731 |
| May 1, 2026 | 6.74 | 6.88 | 6.58 | 6.84 | 6.84 | 0.29% | 31,967,322 |
| Apr 30, 2026 | 6.90 | 6.98 | 6.74 | 6.82 | 6.82 | -2.01% | 38,486,516 |
| Apr 29, 2026 | 6.92 | 6.97 | 6.74 | 6.96 | 6.96 | 2.50% | 36,257,071 |
| Apr 28, 2026 | 6.57 | 6.85 | 6.46 | 6.79 | 6.79 | 4.14% | 57,352,208 |
| Apr 27, 2026 | 6.22 | 6.58 | 6.22 | 6.52 | 6.52 | 6.71% | 62,199,440 |
| Apr 24, 2026 | 6.09 | 6.15 | 5.99 | 6.11 | 6.11 | 0.83% | 33,067,485 |
| Apr 23, 2026 | 6.03 | 6.19 | 5.97 | 6.06 | 6.06 | - | 25,731,297 |
| Apr 22, 2026 | 6.14 | 6.15 | 5.96 | 6.06 | 6.06 | 0.17% | 22,969,868 |
| Apr 21, 2026 | 5.91 | 6.05 | 5.90 | 6.05 | 6.05 | 2.72% | 27,866,680 |
| Apr 20, 2026 | 5.95 | 5.98 | 5.82 | 5.89 | 5.89 | -0.84% | 27,473,250 |
| Apr 17, 2026 | 6.03 | 6.08 | 5.85 | 5.94 | 5.94 | -6.46% | 48,184,426 |
| Apr 16, 2026 | 6.21 | 6.39 | 6.16 | 6.35 | 6.35 | 3.25% | 21,957,042 |
| Apr 15, 2026 | 6.16 | 6.27 | 6.09 | 6.15 | 6.15 | -0.32% | 25,003,882 |
| Apr 14, 2026 | 6.59 | 6.61 | 6.14 | 6.17 | 6.17 | -7.08% | 30,358,029 |
| Apr 13, 2026 | 6.56 | 6.75 | 6.54 | 6.64 | 6.64 | 1.84% | 20,538,910 |
| Apr 10, 2026 | 6.55 | 6.61 | 6.48 | 6.52 | 6.52 | -0.61% | 21,204,789 |
| Apr 9, 2026 | 6.68 | 6.82 | 6.52 | 6.56 | 6.56 | -2.09% | 20,597,168 |
| Apr 8, 2026 | 6.41 | 6.70 | 6.29 | 6.70 | 6.70 | 0.30% | 27,193,874 |
| Apr 7, 2026 | 6.61 | 6.76 | 6.53 | 6.68 | 6.68 | 1.37% | 28,403,225 |
| Apr 6, 2026 | 6.52 | 6.67 | 6.49 | 6.59 | 6.59 | - | 21,448,128 |
| Apr 2, 2026 | 6.74 | 7.02 | 6.52 | 6.59 | 6.59 | 1.38% | 39,485,099 |
| Apr 1, 2026 | 6.56 | 6.68 | 6.42 | 6.50 | 6.50 | -1.96% | 44,224,602 |
| Mar 31, 2026 | 6.69 | 6.89 | 6.49 | 6.63 | 6.63 | -0.30% | 36,529,261 |
| Mar 30, 2026 | 7.07 | 7.14 | 6.62 | 6.65 | 6.65 | -4.04% | 42,145,476 |
| Mar 27, 2026 | 6.86 | 7.04 | 6.80 | 6.93 | 6.93 | 0.58% | 38,369,599 |
| Mar 26, 2026 | 6.75 | 6.95 | 6.71 | 6.89 | 6.89 | 1.77% | 31,589,813 |
| Mar 25, 2026 | 6.67 | 6.85 | 6.63 | 6.77 | 6.77 | 2.11% | 34,625,249 |
| Mar 24, 2026 | 6.50 | 6.72 | 6.46 | 6.63 | 6.63 | 2.63% | 35,576,736 |
| Mar 23, 2026 | 6.15 | 6.51 | 6.11 | 6.46 | 6.46 | 3.86% | 47,645,724 |
| Mar 20, 2026 | 6.44 | 6.54 | 6.19 | 6.22 | 6.22 | -3.72% | 36,373,016 |
| Mar 19, 2026 | 6.21 | 6.67 | 6.20 | 6.46 | 6.46 | 3.36% | 37,448,379 |
| Mar 18, 2026 | 6.61 | 6.64 | 6.23 | 6.25 | 6.25 | -5.02% | 38,884,128 |
| Mar 17, 2026 | 6.25 | 6.67 | 6.25 | 6.58 | 6.58 | 6.13% | 53,684,619 |
| Mar 16, 2026 | 6.34 | 6.36 | 6.14 | 6.20 | 6.20 | -2.52% | 33,356,099 |
| Mar 13, 2026 | 6.28 | 6.47 | 6.26 | 6.36 | 6.36 | 1.27% | 36,541,269 |
| Mar 12, 2026 | 6.27 | 6.31 | 6.15 | 6.28 | 6.28 | -0.48% | 30,843,039 |
| Mar 11, 2026 | 6.10 | 6.37 | 6.05 | 6.31 | 6.31 | 2.44% | 28,636,488 |
| Mar 10, 2026 | 6.15 | 6.30 | 6.07 | 6.16 | 6.16 | -0.16% | 36,639,588 |
| Mar 9, 2026 | 5.94 | 6.23 | 5.86 | 6.17 | 6.17 | 4.05% | 41,090,709 |
| Mar 6, 2026 | 6.01 | 6.11 | 5.85 | 5.93 | 5.93 | -3.26% | 38,509,144 |
| Mar 5, 2026 | 6.34 | 6.38 | 5.95 | 6.13 | 6.13 | -3.77% | 37,751,415 |
| Mar 4, 2026 | 6.15 | 6.44 | 6.12 | 6.37 | 6.37 | 4.26% | 34,082,840 |
| Mar 3, 2026 | 6.12 | 6.20 | 5.94 | 6.11 | 6.11 | -2.24% | 43,846,982 |
| Mar 2, 2026 | 6.72 | 6.72 | 6.15 | 6.25 | 6.25 | -3.55% | 53,371,505 |
| Feb 27, 2026 | 6.46 | 6.55 | 6.36 | 6.48 | 6.48 | 1.57% | 35,526,514 |
| Feb 26, 2026 | 6.29 | 6.45 | 6.16 | 6.38 | 6.38 | -0.47% | 32,315,459 |
| Feb 25, 2026 | 6.59 | 6.62 | 6.32 | 6.41 | 6.41 | -1.99% | 24,064,360 |
| Feb 24, 2026 | 6.46 | 6.62 | 6.34 | 6.54 | 6.54 | 2.35% | 35,984,756 |
| Feb 23, 2026 | 6.57 | 6.96 | 6.37 | 6.39 | 6.39 | -1.99% | 54,189,751 |
| Feb 20, 2026 | 6.15 | 6.53 | 6.11 | 6.52 | 6.52 | 2.52% | 53,181,838 |
| Feb 19, 2026 | 6.28 | 6.39 | 6.18 | 6.36 | 6.36 | 2.25% | 67,266,780 |
| Feb 18, 2026 | 6.24 | 6.27 | 6.10 | 6.22 | 6.22 | 1.30% | 73,354,127 |
| Feb 17, 2026 | 6.45 | 6.51 | 6.01 | 6.14 | 6.14 | -6.12% | 83,287,162 |
| Feb 13, 2026 | 6.01 | 6.57 | 5.86 | 6.54 | 6.54 | 8.46% | 98,174,742 |
| Feb 12, 2026 | 5.93 | 6.13 | 5.76 | 6.03 | 6.03 | 0.50% | 106,866,294 |
| Feb 11, 2026 | 5.62 | 6.05 | 5.58 | 6.00 | 6.00 | 10.29% | 130,711,420 |
| Feb 10, 2026 | 5.60 | 5.60 | 5.18 | 5.44 | 5.44 | -4.73% | 119,348,978 |
| Feb 9, 2026 | 5.22 | 5.77 | 5.18 | 5.71 | 5.71 | 5.94% | 183,262,134 |
| Feb 6, 2026 | 4.98 | 5.40 | 4.96 | 5.39 | 5.39 | 9.11% | 39,956,691 |
| Feb 5, 2026 | 5.10 | 5.19 | 4.87 | 4.94 | 4.94 | -7.49% | 38,949,709 |
| Feb 4, 2026 | 4.98 | 5.36 | 4.98 | 5.34 | 5.34 | 7.23% | 47,758,424 |
| Feb 3, 2026 | 4.85 | 5.01 | 4.79 | 4.98 | 4.98 | 3.32% | 35,757,077 |