NYSE : RIG
Transocean Ltd. — Price history
Energy · Oil & Gas Drilling · Switzerland
Last price 6.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Transocean Ltd. (RIG) closed at 6.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.76 | 7.04 | 6.71 | 6.94 | 47,729,788 | +3.74% |
| 2026-10-29 | 6.68 | 6.81 | 6.62 | 6.69 | 44,754,487 | -0.30% |
| 2026-10-28 | 6.47 | 6.73 | 6.47 | 6.71 | 40,663,265 | +3.87% |
| 2026-10-27 | 6.48 | 6.54 | 6.4 | 6.46 | 45,985,900 | -1.07% |
| 2026-10-26 | 6.355 | 6.58 | 6.325 | 6.53 | 63,869,221 | +1.87% |
| 2026-10-23 | 6.105 | 6.52 | 6.1 | 6.41 | 45,982,421 | +5.43% |
| 2026-10-22 | 6.04 | 6.11 | 5.75 | 6.08 | 54,769,955 | +0.66% |
| 2026-10-21 | 5.83 | 6.05 | 5.79 | 6.04 | 31,867,599 | +3.78% |
| 2026-10-20 | 5.955 | 6.03 | 5.74 | 5.82 | 50,482,439 | -1.19% |
| 2026-10-19 | 5.72 | 5.98 | 5.69 | 5.89 | 56,418,649 | +4.80% |
| 2026-10-16 | 5.59 | 5.73 | 5.541 | 5.62 | 45,889,795 | +2.00% |
| 2026-10-15 | 5.61 | 5.61 | 5.42 | 5.51 | 40,715,734 | -1.25% |
| 2026-10-14 | 5.78 | 5.82 | 5.57 | 5.58 | 55,301,639 | -1.24% |
| 2026-10-13 | 5.64 | 5.78 | 5.63 | 5.65 | 34,626,992 | +0.89% |
| 2026-10-12 | 5.62 | 5.7 | 5.5 | 5.6 | 23,556,804 | +1.63% |
| 2026-10-09 | 5.54 | 5.605 | 5.51 | 5.51 | 15,806,874 | -0.54% |
| 2026-10-08 | 5.5 | 5.61 | 5.46 | 5.54 | 30,563,016 | +2.78% |
| 2026-10-07 | 5.42 | 5.5 | 5.32 | 5.39 | 19,178,839 | -0.19% |
| 2026-10-06 | 5.45 | 5.5 | 5.324 | 5.4 | 26,467,594 | -2.00% |
| 2026-10-05 | 5.27 | 5.61 | 5.225 | 5.51 | 35,394,252 | +6.58% |
| 2026-10-02 | 5.19 | 5.22 | 5.12 | 5.17 | 27,912,601 | -1.34% |
| 2026-10-01 | 5.26 | 5.29 | 5.115 | 5.24 | 47,674,867 | +0.00% |
| 2026-09-30 | 5.28 | 5.34 | 5.22 | 5.24 | 22,876,900 | +0.58% |
| 2026-09-29 | 5.17 | 5.29 | 5.135 | 5.21 | 35,742,545 | -1.33% |
| 2026-09-28 | 5.41 | 5.45 | 5.28 | 5.28 | 38,284,428 | -1.86% |
| 2026-09-25 | 5.38 | 5.44 | 5.29 | 5.38 | 29,066,429 | -0.92% |
| 2026-09-24 | 5.52 | 5.58 | 5.42 | 5.43 | 40,547,776 | -0.73% |
| 2026-09-23 | 5.53 | 5.57 | 5.45 | 5.47 | 33,715,548 | -0.36% |
| 2026-09-22 | 5.36 | 5.53 | 5.35 | 5.49 | 53,575,668 | +0.73% |
| 2026-09-21 | 5.62 | 5.63 | 5.42 | 5.45 | 41,510,222 | -3.37% |
| 2026-09-18 | 5.705 | 5.75 | 5.62 | 5.64 | 40,789,725 | -0.35% |
| 2026-09-17 | 5.58 | 5.7 | 5.545 | 5.66 | 41,075,368 | +2.17% |
| 2026-09-16 | 5.87 | 5.95 | 5.47 | 5.54 | 52,721,414 | -6.73% |
| 2026-09-15 | 5.51 | 5.95 | 5.51 | 5.94 | 66,836,856 | +8.99% |
| 2026-09-14 | 5.72 | 5.72 | 5.44 | 5.45 | 41,987,100 | -3.88% |
| 2026-09-11 | 5.77 | 5.83 | 5.59 | 5.67 | 33,057,378 | -1.73% |
| 2026-09-10 | 5.84 | 5.855 | 5.66 | 5.77 | 42,269,138 | +1.05% |
| 2026-09-09 | 5.845 | 5.93 | 5.69 | 5.71 | 45,747,151 | -0.87% |
| 2026-09-08 | 5.92 | 6.02 | 5.76 | 5.76 | 40,739,676 | -1.54% |
| 2026-09-04 | 5.96 | 5.96 | 5.77 | 5.85 | 38,785,054 | -2.82% |
| 2026-09-03 | 6.272 | 6.272 | 6.01 | 6.02 | 40,698,191 | -3.22% |
| 2026-09-02 | 5.86 | 6.27 | 5.79 | 6.22 | 53,338,527 | +5.07% |
| 2026-09-01 | 5.9 | 5.99 | 5.8 | 5.92 | 36,338,443 | +1.89% |
| 2026-08-31 | 5.95 | 5.98 | 5.75 | 5.81 | 27,473,194 | +0.17% |
| 2026-08-28 | 5.735 | 5.86 | 5.675 | 5.8 | 34,820,684 | +1.05% |
| 2026-08-27 | 5.63 | 5.82 | 5.57 | 5.74 | 44,240,410 | +2.50% |
| 2026-08-26 | 5.68 | 5.74 | 5.58 | 5.6 | 23,265,436 | -2.61% |
| 2026-08-25 | 5.66 | 5.81 | 5.66 | 5.75 | 29,941,332 | -0.35% |
| 2026-08-24 | 5.82 | 5.85 | 5.655 | 5.77 | 36,928,395 | -2.53% |
| 2026-08-21 | 6.05 | 6.14 | 5.905 | 5.92 | 29,199,407 | -1.50% |
| 2026-08-20 | 5.99 | 6.06 | 5.93 | 6.01 | 36,199,297 | +2.91% |
| 2026-08-19 | 5.9 | 5.95 | 5.825 | 5.84 | 42,290,309 | +0.34% |
| 2026-08-18 | 5.95 | 5.99 | 5.79 | 5.82 | 38,555,133 | -0.85% |
| 2026-08-17 | 5.8 | 5.87 | 5.72 | 5.87 | 44,847,200 | +1.91% |
| 2026-08-14 | 5.76 | 5.975 | 5.75 | 5.76 | 46,217,405 | +0.70% |
| 2026-08-13 | 5.65 | 5.78 | 5.57 | 5.72 | 60,385,127 | +0.35% |
| 2026-08-12 | 5.75 | 5.79 | 5.65 | 5.7 | 45,085,611 | -1.89% |
| 2026-08-11 | 5.68 | 5.88 | 5.65 | 5.81 | 55,854,321 | +1.57% |
| 2026-08-10 | 5.36 | 5.76 | 5.36 | 5.72 | 58,879,583 | +8.75% |
| 2026-08-07 | 5.15 | 5.41 | 5.13 | 5.26 | 29,934,088 | +1.94% |
| 2026-08-06 | 5.44 | 5.49 | 5.15 | 5.16 | 47,612,551 | +0.39% |
| 2026-08-05 | 5.255 | 5.29 | 5.08 | 5.14 | 28,202,939 | -1.53% |
| 2026-08-04 | 5.05 | 5.29 | 5.045 | 5.22 | 37,402,166 | +1.36% |
| 2026-08-03 | 5.19 | 5.25 | 5.09 | 5.15 | 28,451,315 | -3.20% |
| 2026-07-31 | 5.14 | 5.34 | 5.09 | 5.32 | 62,752,356 | +4.72% |
| 2026-07-30 | 5 | 5.09 | 4.91 | 5.08 | 52,895,669 | +2.63% |
| 2026-07-29 | 5.09 | 5.14 | 4.88 | 4.95 | 51,010,209 | -0.80% |
| 2026-07-28 | 5.21 | 5.24 | 4.98 | 4.99 | 46,356,189 | -5.49% |
| 2026-07-27 | 5.24 | 5.42 | 5.21 | 5.28 | 60,433,092 | -1.31% |
| 2026-07-24 | 5.34 | 5.42 | 5.305 | 5.35 | 49,409,250 | +0.56% |
| 2026-07-23 | 5.38 | 5.42 | 5.301 | 5.32 | 45,731,613 | +0.38% |
| 2026-07-22 | 5.35 | 5.38 | 5.25 | 5.3 | 42,522,556 | +1.15% |
| 2026-07-21 | 5.075 | 5.26 | 4.98 | 5.24 | 40,083,035 | +4.38% |
| 2026-07-20 | 5.09 | 5.23 | 5 | 5.02 | 26,650,841 | -2.33% |
| 2026-07-17 | 5.18 | 5.18 | 5.06 | 5.14 | 36,069,681 | +0.39% |
| 2026-07-16 | 5.19 | 5.215 | 5.1 | 5.12 | 31,432,819 | -1.54% |
| 2026-07-15 | 5.36 | 5.37 | 5.105 | 5.2 | 30,205,175 | -2.07% |
| 2026-07-14 | 5.465 | 5.51 | 5.25 | 5.31 | 37,279,807 | -1.12% |
| 2026-07-13 | 5.29 | 5.44 | 5.185 | 5.37 | 50,866,754 | +3.27% |
| 2026-07-10 | 5.18 | 5.25 | 5.12 | 5.2 | 42,534,157 | +1.17% |
| 2026-07-09 | 5.16 | 5.18 | 5.05 | 5.14 | 35,155,328 | -1.72% |
| 2026-07-08 | 5.17 | 5.288 | 5.11 | 5.23 | 42,543,486 | +4.18% |
| 2026-07-07 | 5.01 | 5.12 | 4.91 | 5.02 | 33,898,242 | +1.83% |
| 2026-07-06 | 5.01 | 5.14 | 4.93 | 4.93 | 21,955,514 | -2.57% |
| 2026-07-02 | 4.95 | 5.11 | 4.93 | 5.06 | 26,447,646 | +3.90% |
| 2026-07-01 | 4.87 | 5 | 4.8 | 4.87 | 59,946,870 | -0.41% |
| 2026-06-30 | 5.06 | 5.175 | 4.88 | 4.89 | 60,368,762 | -2.98% |
| 2026-06-29 | 5.12 | 5.19 | 5.015 | 5.04 | 36,369,064 | -1.37% |
| 2026-06-26 | 5.15 | 5.218 | 5.04 | 5.11 | 47,723,531 | -1.92% |
| 2026-06-25 | 5.05 | 5.22 | 4.99 | 5.21 | 31,855,510 | +3.37% |
| 2026-06-24 | 5.2 | 5.2 | 5.02 | 5.04 | 42,277,721 | -4.73% |
| 2026-06-23 | 5.33 | 5.41 | 5.28 | 5.29 | 23,123,804 | -2.22% |
| 2026-06-22 | 5.38 | 5.41 | 5.23 | 5.41 | 30,855,288 | +1.88% |
| 2026-06-18 | 5.55 | 5.565 | 5.14 | 5.31 | 65,044,837 | -4.84% |
| 2026-06-17 | 5.57 | 5.64 | 5.55 | 5.58 | 26,163,925 | -0.18% |
| 2026-06-16 | 5.77 | 5.8 | 5.57 | 5.59 | 29,033,090 | -4.12% |
| 2026-06-15 | 5.87 | 5.96 | 5.8 | 5.83 | 33,172,313 | -3.48% |
| 2026-06-12 | 6.06 | 6.115 | 5.995 | 6.04 | 17,972,625 | +0.17% |
| 2026-06-11 | 6.05 | 6.165 | 5.92 | 6.03 | 26,115,188 | +0.33% |
| 2026-06-10 | 5.96 | 6.115 | 5.9 | 6.01 | 23,327,268 | +2.39% |
| 2026-06-09 | 6.145 | 6.2 | 5.81 | 5.87 | 24,117,278 | -4.86% |
| 2026-06-08 | 6.04 | 6.22 | 6.04 | 6.17 | 19,382,899 | +3.70% |
| 2026-06-05 | 6.2 | 6.21 | 5.9 | 5.95 | 24,193,225 | -4.80% |
| 2026-06-04 | 6.1 | 6.285 | 6.06 | 6.25 | 22,272,706 | +1.13% |
| 2026-06-03 | 6.31 | 6.355 | 6.045 | 6.18 | 35,983,586 | -1.12% |
| 2026-06-02 | 6.25 | 6.43 | 6.24 | 6.25 | 35,906,747 | +0.00% |
| 2026-06-01 | 6.27 | 6.388 | 6.22 | 6.25 | 31,327,287 | +0.97% |
| 2026-05-29 | 6.2 | 6.28 | 6.15 | 6.19 | 25,397,121 | -0.48% |
| 2026-05-28 | 6.22 | 6.26 | 6.13 | 6.22 | 32,371,324 | +0.65% |
| 2026-05-27 | 6.29 | 6.3 | 6.15 | 6.18 | 32,951,954 | -4.63% |
| 2026-05-26 | 6.7 | 6.73 | 6.44 | 6.48 | 34,749,044 | -4.85% |
| 2026-05-22 | 6.82 | 6.86 | 6.65 | 6.81 | 31,114,840 | -0.15% |
| 2026-05-21 | 7.46 | 7.5 | 6.79 | 6.82 | 31,699,491 | -7.08% |
| 2026-05-20 | 7.45 | 7.64 | 7.24 | 7.34 | 31,350,672 | -1.48% |
| 2026-05-19 | 7.64 | 7.66 | 7.33 | 7.45 | 37,826,887 | -1.72% |
| 2026-05-18 | 6.99 | 7.64 | 6.92 | 7.58 | 61,478,458 | +7.67% |
| 2026-05-15 | 6.83 | 7.06 | 6.741 | 7.04 | 30,467,588 | +1.88% |
| 2026-05-14 | 6.6 | 6.93 | 6.6 | 6.91 | 28,600,354 | +4.38% |
| 2026-05-13 | 6.6 | 6.67 | 6.5 | 6.62 | 26,458,034 | +1.22% |
| 2026-05-12 | 6.565 | 6.635 | 6.43 | 6.54 | 24,651,472 | -0.15% |