Transocean Ltd (RIG) Historical Stock Data
4.02 ↑0.01 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIG is down -0.20% a day on average. There have been 17 days where Transocean Ltd closed green and 13 days where RIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4.02 | 4.02 | ↑$0.00 (0.00%) | 3.97 | 4.04 | 18.07M |
| 2025-12-24 | 4.03 | 4.01 | ↓$0.02 (-0.50%) | 3.99 | 4.06 | 13.84M |
| 2025-12-23 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 3.93 | 4.05 | 25.52M |
| 2025-12-22 | 4.08 | 4.01 | ↓$0.07 (-1.72%) | 3.99 | 4.19 | 20.55M |
| 2025-12-19 | 3.94 | 3.97 | ↑$0.03 (0.76%) | 3.93 | 4.01 | 42.31M |
| 2025-12-18 | 3.99 | 3.92 | ↓$0.07 (-1.75%) | 3.87 | 4.01 | 26.71M |
| 2025-12-17 | 3.88 | 3.95 | ↑$0.07 (1.80%) | 3.84 | 3.98 | 35.66M |
| 2025-12-16 | 4.00 | 3.84 | ↓$0.16 (-4.00%) | 3.79 | 4.01 | 42.69M |
| 2025-12-15 | 4.15 | 4.08 | ↓$0.07 (-1.69%) | 4.04 | 4.16 | 29.22M |
| 2025-12-12 | 4.30 | 4.13 | ↓$0.17 (-3.95%) | 4.13 | 4.37 | 27.15M |
| 2025-12-11 | 4.25 | 4.28 | ↑$0.03 (0.71%) | 4.22 | 4.38 | 31.12M |
| 2025-12-10 | 4.37 | 4.30 | ↓$0.07 (-1.60%) | 4.16 | 4.39 | 50.75M |
| 2025-12-09 | 4.41 | 4.45 | ↑$0.04 (0.91%) | 4.41 | 4.56 | 25.27M |
| 2025-12-08 | 4.42 | 4.44 | ↑$0.02 (0.45%) | 4.37 | 4.51 | 16.69M |
| 2025-12-05 | 4.45 | 4.44 | ↓$0.01 (-0.22%) | 4.43 | 4.55 | 20.57M |
| 2025-12-04 | 4.50 | 4.43 | ↓$0.07 (-1.56%) | 4.38 | 4.50 | 22.81M |
| 2025-12-03 | 4.38 | 4.45 | ↑$0.07 (1.60%) | 4.35 | 4.50 | 30.29M |
| 2025-12-02 | 4.34 | 4.31 | ↓$0.03 (-0.69%) | 4.22 | 4.39 | 27.40M |
| 2025-12-01 | 4.38 | 4.35 | ↓$0.03 (-0.68%) | 4.34 | 4.49 | 30.93M |
| 2025-11-28 | 4.33 | 4.41 | ↑$0.08 (1.85%) | 4.24 | 4.43 | 19.23M |
| 2025-11-26 | 4.18 | 4.30 | ↑$0.12 (2.87%) | 4.03 | 4.36 | 34.42M |
| 2025-11-25 | 4.03 | 4.05 | ↑$0.02 (0.50%) | 3.90 | 4.10 | 33.58M |
| 2025-11-24 | 3.91 | 4.02 | ↑$0.11 (2.81%) | 3.88 | 4.07 | 34.18M |
| 2025-11-21 | 3.80 | 3.89 | ↑$0.09 (2.37%) | 3.68 | 3.92 | 37.77M |
| 2025-11-20 | 4.15 | 3.84 | ↓$0.31 (-7.47%) | 3.82 | 4.22 | 43.87M |
| 2025-11-19 | 4.02 | 4.10 | ↑$0.08 (1.99%) | 3.98 | 4.14 | 29.10M |
| 2025-11-18 | 4.03 | 4.13 | ↑$0.10 (2.48%) | 3.97 | 4.20 | 39.67M |
| 2025-11-17 | 4.02 | 4.08 | ↑$0.06 (1.49%) | 3.95 | 4.20 | 49.35M |
| 2025-11-14 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 3.96 | 4.13 | 27.85M |
| 2025-11-13 | 4.13 | 4.01 | ↓$0.12 (-2.91%) | 3.98 | 4.23 | 39.09M |
Create an account or log in to view more rows.
$RIG Reinvest your dividends
$RIG the catalyst we need !
$RIG rocket fuel tanks are full. Gonna shoot to the stars
$RIG Reinvest your dividends
$RIG who else excited??
$RIG to the moon!
$RIG just added more
$RIG my put options are fine
$RIG slap the ask.
$RIG Green today if ya buy