RIG - Transocean Ltd.
6.05
0.160 2.645%
Share volume: 27,792,216
Last Updated: 04-21-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.89
0.16
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $5.91 | $5.91 | $6.05 | $6.05 | $5.90 | $5.90 | $6.05 | $6.05 | 27,792,216 | $27,792,216.00 |
| 04-20-2026 | $5.95 | $5.95 | $5.98 | $5.98 | $5.82 | $5.82 | $5.89 | $5.89 | 27,473,250 | $27,473,250.00 |
| 04-17-2026 | $6.03 | $6.03 | $6.08 | $6.08 | $5.85 | $5.85 | $5.94 | $5.94 | 48,184,426 | $48,184,426.00 |
| 04-16-2026 | $6.21 | $6.21 | $6.39 | $6.39 | $6.16 | $6.16 | $6.35 | $6.35 | 21,957,042 | $21,957,042.00 |
| 04-15-2026 | $6.16 | $6.16 | $6.27 | $6.27 | $6.09 | $6.09 | $6.15 | $6.15 | 25,003,882 | $25,003,882.00 |
| 04-14-2026 | $6.59 | $6.59 | $6.61 | $6.61 | $6.14 | $6.14 | $6.17 | $6.17 | 30,358,029 | $30,358,029.00 |
| 04-13-2026 | $6.56 | $6.56 | $6.75 | $6.75 | $6.54 | $6.54 | $6.64 | $6.64 | 20,538,910 | $20,538,910.00 |
| 04-10-2026 | $6.55 | $6.55 | $6.61 | $6.61 | $6.48 | $6.48 | $6.52 | $6.52 | 21,204,789 | $21,204,789.00 |
| 04-09-2026 | $6.68 | $6.68 | $6.82 | $6.82 | $6.52 | $6.52 | $6.56 | $6.56 | 20,597,168 | $20,597,168.00 |
| 04-08-2026 | $6.41 | $6.41 | $6.70 | $6.70 | $6.29 | $6.29 | $6.70 | $6.70 | 27,193,874 | $27,193,874.00 |