Transocean Ltd. (RIG)
NYSE: RIG · Real-Time Price · USD
6.79
+0.27 (4.14%)
At close: Apr 28, 2026, 4:00 PM EDT
6.84
+0.05 (0.74%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.57 | 6.85 | 6.46 | 6.79 | 6.79 | 4.14% | 53,625,798 |
| Apr 27, 2026 | 6.22 | 6.58 | 6.22 | 6.52 | 6.52 | 6.71% | 57,857,560 |
| Apr 24, 2026 | 6.09 | 6.15 | 5.99 | 6.11 | 6.11 | 0.83% | 31,792,186 |
| Apr 23, 2026 | 6.03 | 6.19 | 5.97 | 6.06 | 6.06 | - | 25,692,624 |
| Apr 22, 2026 | 6.14 | 6.15 | 5.96 | 6.06 | 6.06 | 0.17% | 22,496,847 |
| Apr 21, 2026 | 5.91 | 6.05 | 5.90 | 6.05 | 6.05 | 2.72% | 27,790,796 |
| Apr 20, 2026 | 5.95 | 5.98 | 5.82 | 5.89 | 5.89 | -0.84% | 27,007,676 |
| Apr 17, 2026 | 6.03 | 6.08 | 5.85 | 5.94 | 5.94 | -6.46% | 48,090,431 |
| Apr 16, 2026 | 6.21 | 6.39 | 6.16 | 6.35 | 6.35 | 3.25% | 21,940,599 |
| Apr 15, 2026 | 6.16 | 6.27 | 6.09 | 6.15 | 6.15 | -0.32% | 24,937,594 |
| Apr 14, 2026 | 6.59 | 6.61 | 6.14 | 6.17 | 6.17 | -7.08% | 29,116,865 |
| Apr 13, 2026 | 6.56 | 6.75 | 6.54 | 6.64 | 6.64 | 1.84% | 20,525,791 |
| Apr 10, 2026 | 6.55 | 6.61 | 6.48 | 6.52 | 6.52 | -0.61% | 20,594,591 |
| Apr 9, 2026 | 6.68 | 6.82 | 6.52 | 6.56 | 6.56 | -2.09% | 20,493,663 |
| Apr 8, 2026 | 6.41 | 6.70 | 6.29 | 6.70 | 6.70 | 0.30% | 27,076,124 |
| Apr 7, 2026 | 6.61 | 6.76 | 6.53 | 6.68 | 6.68 | 1.37% | 24,859,853 |
| Apr 6, 2026 | 6.52 | 6.67 | 6.49 | 6.59 | 6.59 | - | 21,433,677 |
| Apr 2, 2026 | 6.74 | 7.02 | 6.52 | 6.59 | 6.59 | 1.38% | 39,432,274 |
| Apr 1, 2026 | 6.56 | 6.68 | 6.42 | 6.50 | 6.50 | -1.96% | 43,919,680 |
| Mar 31, 2026 | 6.69 | 6.89 | 6.49 | 6.63 | 6.63 | -0.30% | 35,964,348 |
| Mar 30, 2026 | 7.07 | 7.14 | 6.62 | 6.65 | 6.65 | -4.04% | 41,445,397 |
| Mar 27, 2026 | 6.86 | 7.04 | 6.80 | 6.93 | 6.93 | 0.58% | 37,883,958 |
| Mar 26, 2026 | 6.75 | 6.95 | 6.71 | 6.89 | 6.89 | 1.77% | 31,301,048 |
| Mar 25, 2026 | 6.67 | 6.85 | 6.63 | 6.77 | 6.77 | 2.11% | 30,978,922 |
| Mar 24, 2026 | 6.50 | 6.72 | 6.46 | 6.63 | 6.63 | 2.63% | 35,478,385 |
| Mar 23, 2026 | 6.15 | 6.51 | 6.11 | 6.46 | 6.46 | 3.86% | 47,454,612 |
| Mar 20, 2026 | 6.44 | 6.54 | 6.19 | 6.22 | 6.22 | -3.72% | 35,422,422 |
| Mar 19, 2026 | 6.21 | 6.67 | 6.20 | 6.46 | 6.46 | 3.36% | 37,266,261 |
| Mar 18, 2026 | 6.61 | 6.64 | 6.23 | 6.25 | 6.25 | -5.02% | 38,717,624 |
| Mar 17, 2026 | 6.25 | 6.67 | 6.25 | 6.58 | 6.58 | 6.13% | 52,561,250 |
| Mar 16, 2026 | 6.34 | 6.36 | 6.14 | 6.20 | 6.20 | -2.52% | 33,305,859 |
| Mar 13, 2026 | 6.28 | 6.47 | 6.26 | 6.36 | 6.36 | 1.27% | 36,497,254 |
| Mar 12, 2026 | 6.27 | 6.31 | 6.15 | 6.28 | 6.28 | -0.48% | 30,802,152 |
| Mar 11, 2026 | 6.10 | 6.37 | 6.05 | 6.31 | 6.31 | 2.44% | 28,608,857 |
| Mar 10, 2026 | 6.15 | 6.30 | 6.07 | 6.16 | 6.16 | -0.16% | 36,573,389 |
| Mar 9, 2026 | 5.94 | 6.23 | 5.86 | 6.17 | 6.17 | 4.05% | 41,044,255 |
| Mar 6, 2026 | 6.01 | 6.11 | 5.85 | 5.93 | 5.93 | -3.26% | 38,282,029 |
| 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 |