NYSE - Delayed Quote USD

Transocean Ltd. (RIG)

5.85 -0.17 (-2.82%)

At close: September 4 at 4:00:02 PM EDT

5.85 -0.00 (-0.01%)

After hours: September 4 at 7:54:04 PM EDT

Trade RIG on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	5.96	5.96	5.77	5.85	5.85	40,656,700
Sep 3, 2026	6.27	6.27	6.01	6.02	6.02	43,503,800
Sep 2, 2026	5.86	6.27	5.79	6.22	6.22	53,348,100
Sep 1, 2026	5.90	5.99	5.80	5.92	5.92	37,119,500
Aug 31, 2026	5.95	5.98	5.75	5.81	5.81	27,522,300
Aug 28, 2026	5.74	5.86	5.68	5.80	5.80	34,881,300
Aug 27, 2026	5.63	5.82	5.57	5.74	5.74	44,262,600
Aug 26, 2026	5.68	5.74	5.58	5.60	5.60	23,534,100
Aug 25, 2026	5.66	5.81	5.66	5.75	5.75	30,008,300
Aug 24, 2026	5.82	5.85	5.66	5.77	5.77	37,014,600
Aug 21, 2026	6.05	6.14	5.91	5.92	5.92	29,506,200
Aug 20, 2026	5.99	6.06	5.93	6.01	6.01	36,320,700
Aug 19, 2026	5.90	5.95	5.83	5.84	5.84	42,306,600
Aug 18, 2026	5.95	5.99	5.79	5.82	5.82	39,193,000
Aug 17, 2026	5.80	5.87	5.72	5.87	5.87	45,521,200
Aug 14, 2026	5.76	5.98	5.75	5.76	5.76	46,825,600
Aug 13, 2026	5.65	5.78	5.57	5.72	5.72	61,132,000
Aug 12, 2026	5.75	5.79	5.65	5.70	5.70	45,093,800
Aug 11, 2026	5.68	5.88	5.65	5.81	5.81	56,583,900
Aug 10, 2026	5.36	5.76	5.36	5.72	5.72	59,393,900
Aug 7, 2026	5.15	5.41	5.13	5.26	5.26	29,947,700
Aug 6, 2026	5.44	5.49	5.15	5.16	5.16	47,922,800
Aug 5, 2026	5.26	5.29	5.08	5.14	5.14	28,710,900
Aug 4, 2026	5.05	5.29	5.05	5.22	5.22	37,422,100
Aug 3, 2026	5.19	5.25	5.09	5.15	5.15	28,463,500
Jul 31, 2026	5.14	5.34	5.09	5.32	5.32	62,789,300
Jul 30, 2026	5.00	5.09	4.91	5.08	5.08	53,474,500
Jul 29, 2026	5.09	5.14	4.88	4.95	4.95	51,014,600
Jul 28, 2026	5.21	5.24	4.98	4.99	4.99	46,405,600
Jul 27, 2026	5.24	5.42	5.21	5.28	5.28	60,452,900
Jul 24, 2026	5.34	5.42	5.31	5.35	5.35	49,454,500
Jul 23, 2026	5.38	5.42	5.30	5.32	5.32	45,770,600
Jul 22, 2026	5.35	5.38	5.25	5.30	5.30	42,528,200
Jul 21, 2026	5.08	5.26	4.98	5.24	5.24	40,662,100
Jul 20, 2026	5.09	5.23	5.00	5.02	5.02	26,665,200
Jul 17, 2026	5.18	5.18	5.06	5.14	5.14	36,094,100
Jul 16, 2026	5.19	5.22	5.10	5.12	5.12	31,539,900
Jul 15, 2026	5.36	5.37	5.10	5.20	5.20	30,234,900
Jul 14, 2026	5.47	5.51	5.25	5.31	5.31	37,610,400
Jul 13, 2026	5.29	5.44	5.19	5.37	5.37	50,931,400
Jul 10, 2026	5.18	5.25	5.12	5.20	5.20	46,082,000
Jul 9, 2026	5.16	5.18	5.05	5.14	5.14	35,208,900
Jul 8, 2026	5.17	5.29	5.11	5.23	5.23	42,580,600
Jul 7, 2026	5.01	5.12	4.91	5.02	5.02	34,136,100
Jul 6, 2026	5.01	5.14	4.93	4.93	4.93	22,015,600
Jul 2, 2026	4.95	5.11	4.93	5.06	5.06	26,459,300
Jul 1, 2026	4.87	5.00	4.80	4.87	4.87	59,981,500
Jun 30, 2026	5.06	5.18	4.88	4.89	4.89	61,601,900
Jun 29, 2026	5.12	5.19	5.02	5.04	5.04	36,439,900
Jun 26, 2026	5.15	5.22	5.04	5.11	5.11	48,993,300
Jun 25, 2026	5.05	5.22	4.99	5.21	5.21	31,914,200
Jun 24, 2026	5.20	5.20	5.02	5.04	5.04	42,327,500
Jun 23, 2026	5.33	5.41	5.28	5.29	5.29	23,147,700
Jun 22, 2026	5.38	5.41	5.23	5.41	5.41	30,886,900
Jun 18, 2026	5.55	5.57	5.14	5.31	5.31	67,158,400
Jun 17, 2026	5.57	5.64	5.55	5.58	5.58	26,175,600
Jun 16, 2026	5.77	5.80	5.57	5.59	5.59	29,113,800
Jun 15, 2026	5.87	5.96	5.80	5.83	5.83	33,231,200
Jun 12, 2026	6.06	6.12	6.00	6.04	6.04	17,979,900
Jun 11, 2026	6.05	6.17	5.92	6.03	6.03	26,154,500
Jun 10, 2026	5.96	6.12	5.90	6.01	6.01	23,387,600
Jun 9, 2026	6.15	6.20	5.81	5.87	5.87	24,183,600
Jun 8, 2026	6.04	6.22	6.04	6.17	6.17	19,388,100
Jun 5, 2026	6.20	6.21	5.90	5.95	5.95	24,231,800
Jun 4, 2026	6.10	6.29	6.06	6.25	6.25	22,289,500
Jun 3, 2026	6.31	6.36	6.05	6.18	6.18	36,990,700
Jun 2, 2026	6.25	6.43	6.24	6.25	6.25	36,995,800
Jun 1, 2026	6.27	6.39	6.22	6.25	6.25	31,369,600
May 29, 2026	6.20	6.28	6.15	6.19	6.19	26,956,300
May 28, 2026	6.22	6.26	6.13	6.22	6.22	34,221,500
May 27, 2026	6.29	6.30	6.15	6.18	6.18	33,049,400
May 26, 2026	6.70	6.73	6.44	6.48	6.48	34,780,000
May 22, 2026	6.82	6.86	6.65	6.81	6.81	31,888,200
May 21, 2026	7.46	7.50	6.79	6.82	6.82	31,758,200
May 20, 2026	7.45	7.64	7.24	7.34	7.34	31,369,300
May 19, 2026	7.64	7.66	7.33	7.45	7.45	37,851,200
May 18, 2026	6.99	7.64	6.92	7.58	7.58	61,589,700
May 15, 2026	6.83	7.06	6.74	7.04	7.04	30,467,600
May 14, 2026	6.60	6.93	6.60	6.91	6.91	28,600,400
May 13, 2026	6.60	6.67	6.50	6.62	6.62	26,458,000
May 12, 2026	6.57	6.64	6.43	6.54	6.54	24,651,500
May 11, 2026	6.41	6.64	6.40	6.55	6.55	32,588,900
May 8, 2026	6.26	6.50	6.17	6.40	6.40	31,209,300
May 7, 2026	6.16	6.22	6.00	6.17	6.17	33,872,000
May 6, 2026	5.95	6.39	5.95	6.23	6.23	46,340,800
May 5, 2026	6.32	6.69	6.22	6.25	6.25	65,009,300
May 4, 2026	6.82	6.94	6.72	6.88	6.88	34,333,700
May 1, 2026	6.74	6.88	6.58	6.84	6.84	31,967,300
Apr 30, 2026	6.90	6.98	6.74	6.82	6.82	38,486,500
Apr 29, 2026	6.92	6.97	6.74	6.96	6.96	36,257,100
Apr 28, 2026	6.57	6.85	6.46	6.79	6.79	57,352,200
Apr 27, 2026	6.22	6.58	6.22	6.52	6.52	62,199,400
Apr 24, 2026	6.09	6.15	5.99	6.11	6.11	33,067,500
Apr 23, 2026	6.03	6.19	5.97	6.06	6.06	25,731,300
Apr 22, 2026	6.14	6.15	5.96	6.06	6.06	22,969,900
Apr 21, 2026	5.91	6.05	5.90	6.05	6.05	27,866,700
Apr 20, 2026	5.95	5.98	5.82	5.89	5.89	27,473,300
Apr 17, 2026	6.03	6.08	5.85	5.94	5.94	48,184,400
Apr 16, 2026	6.21	6.39	6.16	6.35	6.35	21,957,000
Apr 15, 2026	6.16	6.27	6.09	6.15	6.15	25,003,900
Apr 14, 2026	6.59	6.61	6.14	6.17	6.17	30,358,000
Apr 13, 2026	6.56	6.75	6.54	6.64	6.64	20,538,900
Apr 10, 2026	6.55	6.61	6.48	6.52	6.52	21,204,800
Apr 9, 2026	6.68	6.82	6.52	6.56	6.56	20,597,200
Apr 8, 2026	6.41	6.70	6.29	6.70	6.70	27,193,900
Apr 7, 2026	6.61	6.76	6.53	6.68	6.68	28,403,200
Apr 6, 2026	6.52	6.67	6.49	6.59	6.59	21,448,100
Apr 2, 2026	6.74	7.02	6.52	6.59	6.59	39,485,100
Apr 1, 2026	6.56	6.68	6.42	6.50	6.50	44,224,600
Mar 31, 2026	6.69	6.89	6.49	6.63	6.63	36,529,300
Mar 30, 2026	7.07	7.14	6.62	6.65	6.65	42,145,500
Mar 27, 2026	6.86	7.04	6.80	6.93	6.93	38,369,600
Mar 26, 2026	6.75	6.95	6.71	6.89	6.89	31,589,800
Mar 25, 2026	6.67	6.85	6.63	6.77	6.77	34,625,200
Mar 24, 2026	6.50	6.72	6.46	6.63	6.63	35,576,700
Mar 23, 2026	6.15	6.51	6.11	6.46	6.46	47,645,700
Mar 20, 2026	6.44	6.54	6.19	6.22	6.22	36,373,000
Mar 19, 2026	6.21	6.67	6.20	6.46	6.46	37,448,400
Mar 18, 2026	6.61	6.64	6.23	6.25	6.25	38,884,100
Mar 17, 2026	6.25	6.67	6.25	6.58	6.58	53,684,600
Mar 16, 2026	6.34	6.36	6.14	6.20	6.20	33,356,100
Mar 13, 2026	6.28	6.47	6.26	6.36	6.36	36,541,300
Mar 12, 2026	6.27	6.31	6.15	6.28	6.28	30,843,000
Mar 11, 2026	6.10	6.37	6.05	6.31	6.31	28,636,500
Mar 10, 2026	6.15	6.30	6.07	6.16	6.16	36,639,600
Mar 9, 2026	5.94	6.23	5.86	6.17	6.17	41,090,700
Mar 6, 2026	6.01	6.11	5.85	5.93	5.93	38,509,100
Mar 5, 2026	6.34	6.38	5.95	6.13	6.13	37,751,400
Mar 4, 2026	6.15	6.44	6.12	6.37	6.37	34,082,800
Mar 3, 2026	6.12	6.20	5.94	6.11	6.11	43,847,000
Mar 2, 2026	6.72	6.72	6.15	6.25	6.25	53,371,500
Feb 27, 2026	6.46	6.55	6.36	6.48	6.48	35,526,500
Feb 26, 2026	6.29	6.45	6.16	6.38	6.38	32,315,500
Feb 25, 2026	6.59	6.62	6.32	6.41	6.41	24,064,400
Feb 24, 2026	6.46	6.62	6.34	6.54	6.54	35,984,800
Feb 23, 2026	6.57	6.96	6.37	6.39	6.39	54,189,800
Feb 20, 2026	6.15	6.53	6.11	6.52	6.52	53,181,800
Feb 19, 2026	6.28	6.39	6.18	6.36	6.36	67,266,800
Feb 18, 2026	6.24	6.27	6.10	6.22	6.22	73,354,100
Feb 17, 2026	6.45	6.51	6.01	6.14	6.14	83,287,200
Feb 13, 2026	6.01	6.57	5.86	6.54	6.54	98,174,700
Feb 12, 2026	5.93	6.13	5.76	6.03	6.03	106,866,300
Feb 11, 2026	5.62	6.05	5.58	6.00	6.00	130,711,400
Feb 10, 2026	5.60	5.60	5.18	5.44	5.44	119,349,000
Feb 9, 2026	5.22	5.77	5.18	5.71	5.71	183,262,100
Feb 6, 2026	4.98	5.40	4.96	5.39	5.39	39,956,700
Feb 5, 2026	5.10	5.19	4.87	4.94	4.94	38,949,700
Feb 4, 2026	4.98	5.36	4.98	5.34	5.34	47,758,400
Feb 3, 2026	4.85	5.01	4.79	4.98	4.98	35,757,100
Feb 2, 2026	4.83	4.98	4.75	4.82	4.82	46,916,500
Jan 30, 2026	4.87	5.01	4.85	4.97	4.97	41,834,500
Jan 29, 2026	5.00	5.17	4.80	4.92	4.92	40,806,300
Jan 28, 2026	5.05	5.10	4.78	4.87	4.87	40,924,500
Jan 27, 2026	4.93	5.03	4.90	4.96	4.96	35,572,200
Jan 26, 2026	4.93	5.01	4.78	4.91	4.91	35,959,000
Jan 23, 2026	4.76	4.98	4.72	4.83	4.83	35,859,900
Jan 22, 2026	4.56	4.70	4.54	4.70	4.70	32,281,500
Jan 21, 2026	4.37	4.72	4.35	4.63	4.63	49,375,900
Jan 20, 2026	4.15	4.31	4.15	4.30	4.30	29,862,900
Jan 16, 2026	4.36	4.39	4.23	4.23	4.23	20,345,200
Jan 15, 2026	4.32	4.40	4.29	4.34	4.34	26,672,800
Jan 14, 2026	4.30	4.44	4.30	4.38	4.38	36,498,500
Jan 13, 2026	4.34	4.40	4.25	4.29	4.29	40,793,100
Jan 12, 2026	4.23	4.34	4.19	4.27	4.27	28,277,700
Jan 9, 2026	4.29	4.36	4.16	4.25	4.25	27,394,000
Jan 8, 2026	4.23	4.31	4.17	4.27	4.27	42,899,500
Jan 7, 2026	4.27	4.32	4.15	4.21	4.21	29,119,100
Jan 6, 2026	4.40	4.46	4.30	4.33	4.33	30,838,900
Jan 5, 2026	4.43	4.43	4.10	4.31	4.31	42,728,600
Jan 2, 2026	4.15	4.29	4.08	4.24	4.24	25,841,100
Dec 31, 2025	4.13	4.21	4.11	4.13	4.13	23,176,800
Dec 30, 2025	4.10	4.18	4.09	4.13	4.13	24,077,400
Dec 29, 2025	4.02	4.15	4.02	4.07	4.07	23,293,800
Dec 26, 2025	4.02	4.04	3.97	4.02	4.02	18,758,800
Dec 24, 2025	4.03	4.06	3.99	4.01	4.01	14,709,400
Dec 23, 2025	4.02	4.05	3.93	4.03	4.03	27,081,300
Dec 22, 2025	4.08	4.19	3.99	4.01	4.01	21,694,600
Dec 19, 2025	3.94	4.01	3.93	3.97	3.97	42,318,000
Dec 18, 2025	3.99	4.01	3.87	3.92	3.92	28,585,400
Dec 17, 2025	3.88	3.98	3.84	3.95	3.95	35,688,600
Dec 16, 2025	4.00	4.01	3.79	3.84	3.84	44,566,600
Dec 15, 2025	4.15	4.16	4.04	4.08	4.08	30,968,100
Dec 12, 2025	4.30	4.37	4.13	4.13	4.13	33,739,100
Dec 11, 2025	4.25	4.38	4.22	4.28	4.28	31,128,900
Dec 10, 2025	4.37	4.39	4.16	4.30	4.30	50,756,300
Dec 9, 2025	4.41	4.56	4.40	4.45	4.45	25,334,500
Dec 8, 2025	4.42	4.51	4.37	4.44	4.44	18,603,700
Dec 5, 2025	4.45	4.55	4.43	4.44	4.44	20,598,100
Dec 4, 2025	4.50	4.50	4.38	4.43	4.43	22,811,800
Dec 3, 2025	4.38	4.50	4.35	4.45	4.45	31,726,100
Dec 2, 2025	4.34	4.39	4.22	4.31	4.31	27,410,900
Dec 1, 2025	4.38	4.49	4.34	4.35	4.35	32,912,000
Nov 28, 2025	4.33	4.43	4.24	4.41	4.41	19,312,500
Nov 26, 2025	4.18	4.36	4.03	4.30	4.30	35,923,800
Nov 25, 2025	4.03	4.10	3.90	4.05	4.05	37,720,600
Nov 24, 2025	3.91	4.07	3.88	4.02	4.02	34,240,800
Nov 21, 2025	3.80	3.92	3.68	3.89	3.89	39,422,300
Nov 20, 2025	4.15	4.22	3.82	3.84	3.84	45,377,800
Nov 19, 2025	4.02	4.14	3.98	4.10	4.10	29,122,600
Nov 18, 2025	4.03	4.20	3.97	4.13	4.13	39,681,500
Nov 17, 2025	4.02	4.20	3.95	4.08	4.08	49,373,400
Nov 14, 2025	4.01	4.13	3.96	4.01	4.01	29,364,300
Nov 13, 2025	4.13	4.23	3.98	4.01	4.01	41,391,300
Nov 12, 2025	4.18	4.22	4.09	4.13	4.13	37,931,300
Nov 11, 2025	4.23	4.39	4.22	4.23	4.23	53,935,700
Nov 10, 2025	4.04	4.25	3.97	4.20	4.20	55,337,300
Nov 7, 2025	3.89	3.99	3.79	3.98	3.98	38,766,900
Nov 6, 2025	3.91	3.99	3.76	3.90	3.90	38,135,600
Nov 5, 2025	3.86	3.98	3.86	3.90	3.90	41,843,000
Nov 4, 2025	3.81	3.92	3.75	3.90	3.90	37,095,000
Nov 3, 2025	3.78	4.02	3.72	3.96	3.96	56,887,500
Oct 31, 2025	3.92	3.96	3.83	3.84	3.84	69,559,300
Oct 30, 2025	3.78	4.00	3.72	3.91	3.91	59,227,200
Oct 29, 2025	3.75	3.90	3.73	3.83	3.83	64,222,000
Oct 28, 2025	3.78	3.83	3.73	3.75	3.75	53,738,300
Oct 27, 2025	3.92	3.95	3.78	3.86	3.86	55,260,900
Oct 24, 2025	3.90	4.07	3.87	3.90	3.90	78,302,500
Oct 23, 2025	3.53	3.96	3.50	3.89	3.89	132,214,100
Oct 22, 2025	3.33	3.47	3.32	3.42	3.42	77,396,600
Oct 21, 2025	3.29	3.38	3.22	3.31	3.31	61,272,900
Oct 20, 2025	3.28	3.41	3.26	3.29	3.29	48,533,400
Oct 17, 2025	3.21	3.26	3.14	3.26	3.26	50,271,200
Oct 16, 2025	3.33	3.39	3.20	3.23	3.23	64,137,100
Oct 15, 2025	3.16	3.31	3.15	3.31	3.31	66,805,900
Oct 14, 2025	3.15	3.19	3.10	3.12	3.12	62,533,900
Oct 13, 2025	3.17	3.20	3.08	3.20	3.20	44,221,500
Oct 10, 2025	3.27	3.31	3.07	3.08	3.08	52,229,800
Oct 9, 2025	3.41	3.49	3.28	3.33	3.33	45,740,700
Oct 8, 2025	3.45	3.49	3.35	3.40	3.40	50,826,300
Oct 7, 2025	3.43	3.49	3.36	3.46	3.46	45,917,000
Oct 6, 2025	3.45	3.52	3.37	3.43	3.43	55,098,500
Oct 3, 2025	3.30	3.42	3.30	3.37	3.37	46,829,300
Oct 2, 2025	3.23	3.34	3.22	3.30	3.30	45,261,600
Oct 1, 2025	3.14	3.24	3.11	3.23	3.23	43,004,600
Sep 30, 2025	3.05	3.14	3.03	3.12	3.12	54,976,300
Sep 29, 2025	3.16	3.17	3.09	3.11	3.11	59,647,600
Sep 26, 2025	3.17	3.24	3.14	3.19	3.19	71,885,000
Sep 25, 2025	3.06	3.20	3.06	3.16	3.16	201,890,800
Sep 24, 2025	3.65	3.79	3.62	3.64	3.64	39,731,200
Sep 23, 2025	3.45	3.81	3.44	3.54	3.54	56,810,500
Sep 22, 2025	3.32	3.45	3.27	3.39	3.39	28,119,500
Sep 19, 2025	3.47	3.49	3.28	3.32	3.32	43,977,600
Sep 18, 2025	3.45	3.49	3.36	3.46	3.46	26,327,300
Sep 17, 2025	3.45	3.57	3.38	3.40	3.40	32,565,600
Sep 16, 2025	3.36	3.48	3.33	3.47	3.47	27,109,900
Sep 15, 2025	3.35	3.44	3.30	3.31	3.31	38,605,500
Sep 12, 2025	3.28	3.33	3.24	3.30	3.30	25,775,800
Sep 11, 2025	3.20	3.27	3.20	3.26	3.26	19,440,900
Sep 10, 2025	3.15	3.25	3.12	3.24	3.24	24,291,200
Sep 9, 2025	3.18	3.24	3.12	3.14	3.14	18,648,200
Sep 8, 2025	3.11	3.22	3.01	3.16	3.16	28,133,200
Sep 5, 2025	3.07	3.14	3.03	3.07	3.07	20,104,300

NE

BORR

SOC

SDRL

PTEN

NBR

HP

PDS

ESI.TO

PD.TO

Mobilize your Website

View Site in Mobile | Classic

Share by: