Get the Stockscreener App
5.57
3.72%
+0.20
After Hours:
5.5501
-0.0199
-0.36%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Transocean Ltd Stock (RIG) Price History
The historical daily chart and data for Transocean Ltd stock (RIG), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $5.57.
- Transocean Ltd all-time high stock price is $46.12, occurred on June 23, 2014.
- The lowest Transocean Ltd stock price recorded was $0.65 on October 30, 2020. Since then, Transocean Ltd's stock price has risen over 756.92% to $5.57 now.
- The 52-week high stock price for RIG is $8.88, representing a 59.43% increase from the current share price, occurred on September 15, 2023.
- The 52-week low stock price for RIG is $4.45, indicating a -20.11% decrease from the current share price, occurred on February 20, 2024.
- The closing price of Transocean Ltd (RIG) stock in the beginning of 2023 was $3.12. The stock closed the year at $4.56, a gain of over 46.15% for the year.
The table below shows more information about RIG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $5.62 | $5.42 | $0.20 | 15,983,190.0 | +3.72% |
| May 02, 2024 | $5.49 | $5.31 | $0.18 | 20,841,991.0 | +1.90% |
| May 01, 2024 | $5.39 | $5.10 | $0.295 | 26,278,984.0 | +0.96% |
| Apr 30, 2024 | $5.83 | $5.11 | $0.715 | 51,724,152.0 | -10.31% |
| Apr 29, 2024 | $6.00 | $5.79 | $0.205 | 18,794,580.0 | -0.85% |
| Apr 26, 2024 | $5.94 | $5.72 | $0.22 | 16,294,706.0 | +2.26% |
| Apr 25, 2024 | $5.79 | $5.68 | $0.11 | 10,857,089.0 | -0.69% |
| Apr 24, 2024 | $5.97 | $5.72 | $0.25 | 13,941,850.0 | -2.69% |
| Apr 23, 2024 | $6.00 | $5.75 | $0.245 | 15,993,626.0 | +2.24% |
| Apr 22, 2024 | $5.88 | $5.59 | $0.2849 | 20,606,950.0 | +2.47% |
| Apr 19, 2024 | $5.70 | $5.49 | $0.215 | 16,103,637.0 | +2.16% |
| Apr 18, 2024 | $5.77 | $5.50 | $0.275 | 26,050,105.0 | -2.29% |
| Apr 17, 2024 | $6.00 | $5.67 | $0.33 | 14,147,250.0 | -3.89% |
| Apr 16, 2024 | $6.03 | $5.84 | $0.185 | 18,205,109.0 | -2.31% |
| Apr 15, 2024 | $6.25 | $6.02 | $0.23 | 13,358,743.0 | -2.10% |
| Apr 12, 2024 | $6.45 | $6.09 | $0.36 | 20,590,068.0 | -0.64% |
| Apr 11, 2024 | $6.47 | $6.17 | $0.295 | 19,738,027.0 | -3.27% |
| Apr 10, 2024 | $6.45 | $6.25 | $0.20 | 17,870,640.0 | +0.78% |
| Apr 09, 2024 | $6.65 | $6.33 | $0.3199 | 26,323,160.0 | -2.60% |
| Apr 08, 2024 | $6.88 | $6.44 | $0.4399 | 19,846,988.0 | +0.31% |
Transocean Ltd Stock (RIG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Transocean Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RIG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Transocean Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Transocean Ltd Stock (RIG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.62 | $5.10 | $0.52 | 79,087,355.0 | +6.70% |
| Apr, 2024 | $6.88 | $5.11 | $1.77 | 447,592,663.0 | -16.88% |
| Mar, 2024 | $6.43 | $4.85 | $1.58 | 361,610,397.0 | +33.90% |
| Feb, 2024 | $5.58 | $4.45 | $1.12 | 348,936,867.0 | -14.10% |
| Jan, 2024 | $6.47 | $5.22 | $1.25 | 345,020,047.0 | -14.02% |
Transocean Ltd Stock (RIG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.79 | $5.54 | $1.25 | 336,235,250.0 | -0.16% |
| Nov, 2023 | $7.05 | $5.98 | $1.07 | 302,835,952.0 | -3.93% |
| Oct, 2023 | $8.25 | $6.22 | $2.03 | 329,652,042.0 | -19.37% |
| Sep, 2023 | $8.88 | $7.93 | $0.945 | 320,760,397.0 | +0.37% |
| Aug, 2023 | $8.86 | $7.55 | $1.30 | 303,204,307.0 | -7.05% |
| Jul, 2023 | $8.82 | $6.92 | $1.90 | 309,893,523.0 | +25.53% |
| Jun, 2023 | $7.09 | $5.69 | $1.40 | 353,705,195.0 | +22.55% |
| May, 2023 | $6.55 | $5.43 | $1.12 | 299,953,245.0 | -3.05% |
| Apr, 2023 | $7.13 | $5.65 | $1.48 | 270,762,153.0 | -7.23% |
| Mar, 2023 | $7.74 | $5.45 | $2.29 | 565,161,215.0 | -9.01% |
| Feb, 2023 | $7.69 | $5.61 | $2.08 | 456,452,769.0 | +3.71% |
| Jan, 2023 | $6.83 | $4.16 | $2.67 | 543,112,261.0 | +47.81% |
Transocean Ltd Stock (RIG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.79 | $3.65 | $1.14 | 365,256,087.0 | +7.29% |
| Nov, 2022 | $4.58 | $3.55 | $1.03 | 513,069,452.0 | +15.49% |
| Oct, 2022 | $3.83 | $2.57 | $1.26 | 550,049,188.0 | +48.99% |
| Sep, 2022 | $3.91 | $2.33 | $1.58 | 540,955,007.0 | -31.77% |
| Aug, 2022 | $3.99 | $3.12 | $0.875 | 392,624,094.0 | +7.10% |
| Jul, 2022 | $3.43 | $2.32 | $1.11 | 372,592,497.0 | +1.50% |
| Jun, 2022 | $5.01 | $3.18 | $1.83 | 443,861,213.0 | -19.17% |
| May, 2022 | $4.44 | $3.33 | $1.11 | 389,306,389.0 | +9.57% |
| Apr, 2022 | $4.83 | $3.62 | $1.21 | 299,543,044.0 | -17.72% |
| Mar, 2022 | $5.56 | $3.49 | $2.07 | 836,617,931.0 | +29.10% |
| Feb, 2022 | $3.92 | $3.14 | $0.78 | 391,031,231.0 | +12.38% |
| Jan, 2022 | $3.62 | $2.85 | $0.769 | 304,522,541.0 | +14.13% |
0.85%
Cap:
|
Volume (24h):