Skip to main content

Transocean Ltd (NY: RIG )

4.000 -0.240 (-5.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 4.060 4.070 3.980 4.000 21,207,842 -0.24(-5.66%)
Oct 14, 2024 4.190 4.250 4.120 4.240 12,956,708 -0.06(-1.40%)
Oct 11, 2024 4.210 4.310 4.180 4.300 8,253,495 +0.05(+1.18%)
Oct 10, 2024 4.323 4.370 4.220 4.250 15,670,097 -0.04(-0.93%)
Oct 09, 2024 4.300 4.370 4.250 4.290 12,354,385 -0.04(-0.92%)
Oct 08, 2024 4.430 4.445 4.250 4.330 17,525,232 -0.24(-5.25%)
Oct 07, 2024 4.710 4.740 4.490 4.570 18,452,700 -0.10(-2.14%)
Oct 04, 2024 4.640 4.700 4.575 4.670 23,485,332 +0.09(+1.97%)
Oct 03, 2024 4.300 4.610 4.250 4.580 25,504,508 +0.25(+5.77%)
Oct 02, 2024 4.430 4.450 4.285 4.330 17,173,224 -0.06(-1.37%)
Oct 01, 2024 4.270 4.450 4.200 4.390 25,833,504 +0.14(+3.29%)
Sep 30, 2024 4.310 4.345 4.230 4.250 17,090,972 -0.06(-1.39%)
Sep 27, 2024 4.240 4.360 4.240 4.310 19,702,034 +0.14(+3.36%)
Sep 26, 2024 4.340 4.400 4.130 4.170 24,606,088 -0.25(-5.66%)
Sep 25, 2024 4.540 4.570 4.390 4.420 13,420,166 -0.15(-3.28%)
Sep 24, 2024 4.670 4.710 4.545 4.570 16,856,618 +0.02(+0.44%)
Sep 23, 2024 4.540 4.640 4.480 4.550 16,948,948 +0.01(+0.22%)
Sep 20, 2024 4.500 4.570 4.440 4.540 24,089,624 +0.00(+0.00%)
Sep 19, 2024 4.670 4.720 4.525 4.540 23,598,824 -0.03(-0.66%)
Sep 18, 2024 4.670 4.760 4.530 4.570 30,119,488 -0.10(-2.14%)
Sep 17, 2024 4.510 4.690 4.480 4.670 24,048,836 +0.23(+5.18%)
Sep 16, 2024 4.160 4.460 4.160 4.440 21,876,358 +0.31(+7.51%)
Sep 13, 2024 4.190 4.215 4.060 4.130 22,291,260 -0.02(-0.48%)
Sep 12, 2024 4.080 4.200 3.960 4.150 21,103,462 +0.09(+2.22%)
Sep 11, 2024 4.030 4.145 3.860 4.060 37,484,104 +0.14(+3.57%)
Sep 10, 2024 4.150 4.170 3.850 3.920 31,771,808 -0.24(-5.77%)
Sep 09, 2024 4.110 4.250 4.100 4.160 18,859,102 +0.04(+0.97%)
Sep 06, 2024 4.140 4.280 4.110 4.120 19,953,200 -0.05(-1.20%)
Sep 05, 2024 4.180 4.255 4.070 4.170 26,881,666 +0.03(+0.72%)
Sep 04, 2024 4.360 4.430 4.120 4.140 24,196,118 -0.18(-4.17%)
Sep 03, 2024 4.650 4.680 4.260 4.320 33,626,840 -0.42(-8.86%)
Aug 30, 2024 4.670 4.760 4.635 4.740 14,876,701 +0.00(+0.00%)
Aug 29, 2024 4.790 4.870 4.715 4.740 14,616,916 +0.02(+0.42%)
Aug 28, 2024 4.830 4.840 4.710 4.720 17,160,446 -0.21(-4.26%)
Aug 27, 2024 4.960 5.005 4.895 4.930 12,132,402 -0.04(-0.80%)
Aug 26, 2024 5.080 5.110 4.960 4.970 14,732,785 +0.00(+0.00%)
Aug 23, 2024 4.770 5.010 4.750 4.970 16,496,240 +0.24(+5.07%)
Aug 22, 2024 4.920 4.975 4.720 4.730 17,200,538 -0.20(-4.06%)
Aug 21, 2024 5.050 5.090 4.920 4.930 21,265,636 -0.05(-1.00%)
Aug 20, 2024 5.190 5.200 4.950 4.980 19,358,020 -0.22(-4.23%)
Aug 19, 2024 5.220 5.260 5.150 5.200 13,421,759 +0.02(+0.39%)
Aug 16, 2024 5.160 5.250 5.160 5.180 12,466,771 -0.05(-0.96%)
Aug 15, 2024 5.150 5.260 5.130 5.230 18,225,008 +0.18(+3.56%)
Aug 14, 2024 5.190 5.220 5.040 5.050 17,312,560 -0.10(-1.94%)
Aug 13, 2024 5.210 5.220 5.100 5.150 17,683,446 -0.06(-1.15%)
Aug 12, 2024 5.240 5.305 5.200 5.210 12,527,237 +0.03(+0.58%)
Aug 09, 2024 5.280 5.320 5.140 5.180 12,446,136 -0.10(-1.89%)
Aug 08, 2024 5.090 5.325 5.080 5.280 14,387,771 +0.25(+4.97%)
Aug 07, 2024 5.230 5.310 5.000 5.030 16,659,296 -0.02(-0.40%)
Aug 06, 2024 5.100 5.160 5.010 5.050 20,644,732 +0.04(+0.80%)
Aug 05, 2024 4.890 5.200 4.860 5.010 30,374,172 -0.19(-3.65%)
Aug 02, 2024 5.300 5.320 5.130 5.200 28,569,038 -0.26(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.