Transocean Ltd (RIG)
2.7200
-0.4400 (-13.92%)
NYSE · Last Trade: Apr 3rd, 4:18 PM EDT
Historical Prices For Transocean Ltd (RIG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.23 | 3.25 | 3.11 | 3.16 | 62,250,118 | 3.16 |
| 4/01/2025 | 3.20 | 3.38 | 3.19 | 3.32 | 43,521,650 | 3.32 |
| 3/31/2025 | 3.10 | 3.20 | 3.06 | 3.17 | 31,509,032 | 3.17 |
| 3/28/2025 | 3.26 | 3.28 | 3.14 | 3.20 | 17,922,028 | 3.20 |
| 3/27/2025 | 3.24 | 3.32 | 3.15 | 3.30 | 33,525,758 | 3.30 |
| 3/26/2025 | 3.14 | 3.30 | 3.14 | 3.22 | 27,850,394 | 3.22 |
| 3/25/2025 | 3.27 | 3.29 | 3.10 | 3.14 | 39,573,526 | 3.14 |
| 3/24/2025 | 3.22 | 3.26 | 3.17 | 3.23 | 20,378,028 | 3.23 |
| 3/21/2025 | 3.19 | 3.23 | 3.12 | 3.19 | 40,861,301 | 3.19 |
| 3/20/2025 | 3.13 | 3.26 | 3.08 | 3.24 | 31,897,269 | 3.24 |
| 3/19/2025 | 3.20 | 3.27 | 3.10 | 3.15 | 47,384,380 | 3.15 |
| 3/18/2025 | 3.20 | 3.21 | 3.11 | 3.20 | 28,426,361 | 3.20 |
| 3/17/2025 | 3.08 | 3.19 | 3.02 | 3.17 | 43,290,298 | 3.17 |
| 3/14/2025 | 2.94 | 3.07 | 2.87 | 3.04 | 38,648,439 | 3.04 |
| 3/13/2025 | 2.99 | 3.04 | 2.80 | 2.85 | 39,728,273 | 2.85 |
| 3/12/2025 | 2.96 | 3.00 | 2.88 | 2.98 | 34,616,675 | 2.98 |
| 3/11/2025 | 3.01 | 3.06 | 2.90 | 2.94 | 39,932,907 | 2.94 |
| 3/10/2025 | 3.02 | 3.10 | 2.92 | 2.98 | 57,006,182 | 2.98 |
| 3/07/2025 | 2.86 | 3.08 | 2.84 | 3.04 | 39,530,653 | 3.04 |
| 3/06/2025 | 2.68 | 2.79 | 2.68 | 2.77 | 39,734,878 | 2.77 |
| 3/05/2025 | 2.74 | 2.83 | 2.70 | 2.73 | 38,972,269 | 2.73 |
| 3/04/2025 | 2.62 | 2.83 | 2.55 | 2.75 | 41,098,640 | 2.75 |
| 3/03/2025 | 2.92 | 2.99 | 2.65 | 2.67 | 62,251,649 | 2.67 |
| 2/28/2025 | 3.00 | 3.03 | 2.95 | 2.95 | 32,406,126 | 2.95 |
| 2/27/2025 | 3.09 | 3.16 | 3.03 | 3.04 | 32,048,726 | 3.04 |
| 2/26/2025 | 3.18 | 3.19 | 3.06 | 3.09 | 38,697,707 | 3.09 |
| 2/25/2025 | 3.33 | 3.38 | 3.18 | 3.19 | 36,877,096 | 3.19 |
| 2/24/2025 | 3.34 | 3.38 | 3.28 | 3.33 | 37,443,093 | 3.33 |
| 2/21/2025 | 3.60 | 3.64 | 3.35 | 3.36 | 39,123,477 | 3.36 |
| 2/20/2025 | 3.44 | 3.61 | 3.39 | 3.56 | 42,749,271 | 3.56 |
| 2/19/2025 | 3.53 | 3.61 | 3.41 | 3.44 | 32,976,048 | 3.44 |
| 2/18/2025 | 3.45 | 3.63 | 3.38 | 3.55 | 32,136,399 | 3.55 |
| 2/14/2025 | 3.66 | 3.70 | 3.49 | 3.53 | 33,962,163 | 3.53 |
| 2/13/2025 | 3.71 | 3.72 | 3.59 | 3.63 | 23,224,448 | 3.63 |
| 2/12/2025 | 3.82 | 3.88 | 3.72 | 3.72 | 23,917,661 | 3.72 |
| 2/11/2025 | 3.77 | 3.95 | 3.73 | 3.87 | 26,738,480 | 3.87 |
| 2/10/2025 | 3.63 | 3.75 | 3.62 | 3.74 | 25,470,041 | 3.74 |
| 2/07/2025 | 3.66 | 3.75 | 3.57 | 3.58 | 27,568,294 | 3.58 |
| 2/06/2025 | 3.90 | 3.94 | 3.72 | 3.75 | 31,880,742 | 3.75 |
| 2/05/2025 | 3.90 | 3.95 | 3.82 | 3.87 | 19,474,468 | 3.87 |
| 2/04/2025 | 3.75 | 3.90 | 3.72 | 3.89 | 32,518,999 | 3.89 |
| 2/03/2025 | 3.87 | 3.92 | 3.77 | 3.79 | 35,138,749 | 3.79 |
| 1/31/2025 | 3.91 | 4.04 | 3.81 | 3.92 | 31,448,472 | 3.92 |
| 1/30/2025 | 3.84 | 3.95 | 3.80 | 3.91 | 23,450,153 | 3.91 |
| 1/29/2025 | 3.87 | 3.89 | 3.77 | 3.83 | 24,158,092 | 3.83 |
| 1/28/2025 | 3.84 | 3.97 | 3.84 | 3.93 | 22,055,407 | 3.93 |
| 1/27/2025 | 3.82 | 4.04 | 3.79 | 3.83 | 33,352,055 | 3.83 |
| 1/24/2025 | 3.86 | 3.94 | 3.83 | 3.85 | 20,090,076 | 3.85 |
| 1/23/2025 | 3.87 | 3.94 | 3.84 | 3.86 | 21,804,286 | 3.86 |
| 1/22/2025 | 3.94 | 4.00 | 3.85 | 3.87 | 16,368,885 | 3.87 |
| 1/21/2025 | 4.10 | 4.10 | 3.90 | 3.96 | 25,066,357 | 3.96 |
| 1/17/2025 | 4.13 | 4.14 | 4.00 | 4.06 | 22,847,494 | 4.06 |
| 1/16/2025 | 4.21 | 4.27 | 4.04 | 4.10 | 27,584,040 | 4.10 |
| 1/15/2025 | 4.06 | 4.32 | 4.02 | 4.28 | 29,871,703 | 4.28 |
| 1/14/2025 | 4.07 | 4.12 | 3.92 | 4.07 | 21,510,550 | 4.07 |
| 1/13/2025 | 4.07 | 4.13 | 3.99 | 4.09 | 22,916,005 | 4.09 |
| 1/10/2025 | 4.13 | 4.19 | 4.00 | 4.03 | 32,113,983 | 4.03 |
| 1/08/2025 | 4.10 | 4.14 | 3.93 | 3.99 | 31,563,936 | 3.99 |
| 1/07/2025 | 4.00 | 4.19 | 3.98 | 4.16 | 33,857,563 | 4.16 |
| 1/06/2025 | 4.00 | 4.04 | 3.95 | 3.98 | 21,322,954 | 3.98 |
| 1/03/2025 | 3.98 | 4.01 | 3.87 | 3.96 | 19,179,307 | 3.96 |