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

Transocean Ltd (NY:RIG)

2.610 -0.050 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2025 2.670 2.695 2.600 2.610 35,291,852 -0.05(-1.88%)
May 15, 2025 2.680 2.710 2.600 2.660 39,823,696 -0.12(-4.32%)
May 14, 2025 2.740 2.820 2.690 2.780 40,525,280 +0.05(+1.83%)
May 13, 2025 2.840 2.860 2.730 2.730 34,297,560 -0.04(-1.44%)
May 12, 2025 2.840 2.880 2.721 2.770 49,877,600 +0.16(+6.13%)
May 09, 2025 2.580 2.650 2.535 2.610 38,194,092 +0.11(+4.40%)
May 08, 2025 2.380 2.550 2.360 2.500 46,491,192 +0.20(+8.70%)
May 07, 2025 2.380 2.390 2.270 2.300 42,431,564 -0.07(-2.95%)
May 06, 2025 2.330 2.450 2.290 2.370 47,075,152 +0.07(+3.04%)
May 05, 2025 2.320 2.390 2.300 2.300 35,811,336 -0.07(-2.95%)
May 02, 2025 2.370 2.405 2.330 2.370 33,093,456 +0.03(+1.28%)
May 01, 2025 2.160 2.350 2.153 2.340 50,426,420 +0.21(+9.86%)
Apr 30, 2025 2.170 2.220 2.110 2.130 48,713,856 -0.07(-3.18%)
Apr 29, 2025 2.300 2.300 2.130 2.200 50,546,048 -0.11(-4.76%)
Apr 28, 2025 2.290 2.380 2.260 2.310 30,236,884 -0.02(-0.86%)
Apr 25, 2025 2.230 2.340 2.200 2.330 25,427,758 +0.04(+1.75%)
Apr 24, 2025 2.200 2.320 2.185 2.290 34,251,696 +0.12(+5.53%)
Apr 23, 2025 2.220 2.280 2.130 2.170 43,673,632 +0.03(+1.40%)
Apr 22, 2025 2.160 2.180 2.090 2.140 30,724,160 +0.01(+0.47%)
Apr 21, 2025 2.200 2.230 2.080 2.130 31,848,320 -0.15(-6.58%)
Apr 17, 2025 2.170 2.310 2.160 2.280 44,839,884 +0.12(+5.56%)
Apr 16, 2025 2.200 2.280 2.130 2.160 47,553,852 -0.03(-1.37%)
Apr 15, 2025 2.200 2.240 2.170 2.190 34,749,572 -0.03(-1.35%)
Apr 14, 2025 2.290 2.299 2.180 2.220 38,753,760 -0.04(-1.77%)
Apr 11, 2025 2.160 2.300 2.145 2.260 53,522,424 +0.09(+4.15%)
Apr 10, 2025 2.270 2.290 2.110 2.170 42,577,688 -0.24(-9.96%)
Apr 09, 2025 2.150 2.440 2.030 2.410 94,150,432 +0.22(+10.05%)
Apr 08, 2025 2.510 2.550 2.110 2.190 77,165,312 -0.18(-7.59%)
Apr 07, 2025 2.060 2.510 1.970 2.370 68,041,616 +0.20(+9.22%)
Apr 04, 2025 2.510 2.590 2.110 2.170 77,363,040 -0.55(-20.22%)
Apr 03, 2025 2.880 2.980 2.700 2.720 43,124,020 -0.44(-13.92%)
Apr 02, 2025 3.230 3.255 3.110 3.160 62,250,120 -0.16(-4.82%)
Apr 01, 2025 3.200 3.380 3.190 3.320 43,521,648 +0.15(+4.73%)
Mar 31, 2025 3.100 3.200 3.060 3.170 31,509,032 -0.03(-0.94%)
Mar 28, 2025 3.260 3.280 3.140 3.200 17,922,028 -0.10(-3.03%)
Mar 27, 2025 3.240 3.320 3.150 3.300 33,525,758 +0.08(+2.48%)
Mar 26, 2025 3.140 3.300 3.140 3.220 27,850,696 +0.08(+2.55%)
Mar 25, 2025 3.270 3.289 3.102 3.140 39,573,528 -0.09(-2.79%)
Mar 24, 2025 3.220 3.260 3.170 3.230 20,378,028 +0.04(+1.25%)
Mar 21, 2025 3.190 3.225 3.120 3.190 40,861,300 -0.05(-1.54%)
Mar 20, 2025 3.130 3.260 3.085 3.240 31,897,268 +0.09(+2.86%)
Mar 19, 2025 3.200 3.270 3.100 3.150 47,384,380 -0.05(-1.56%)
Mar 18, 2025 3.200 3.210 3.110 3.200 28,426,360 +0.03(+0.95%)
Mar 17, 2025 3.080 3.190 3.020 3.170 43,290,296 +0.13(+4.28%)
Mar 14, 2025 2.940 3.070 2.870 3.040 38,648,440 +0.19(+6.67%)
Mar 13, 2025 2.990 3.040 2.800 2.850 39,728,272 -0.13(-4.36%)
Mar 12, 2025 2.955 3.000 2.880 2.980 34,616,676 +0.04(+1.36%)
Mar 11, 2025 3.010 3.055 2.900 2.940 39,932,908 -0.04(-1.34%)
Mar 10, 2025 3.020 3.100 2.915 2.980 57,006,184 -0.06(-1.97%)
Mar 07, 2025 2.860 3.080 2.840 3.040 39,530,652 +0.27(+9.75%)
Mar 06, 2025 2.680 2.790 2.680 2.770 39,734,880 +0.04(+1.47%)
Mar 05, 2025 2.740 2.830 2.700 2.730 38,972,696 -0.02(-0.73%)
Mar 04, 2025 2.620 2.830 2.550 2.750 41,098,640 +0.08(+3.00%)
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.