4.23
price up icon0.71%   0.03
pre-market  Pre-market:  4.23  
loading

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 November 20, 2024, is $4.23.
  • 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 550.77% to $4.23 now.
  • The 52-week high stock price for RIG is $6.88, representing a 62.65% increase from the current share price, occurred on April 08, 2024.
  • The 52-week low stock price for RIG is $3.85, indicating a -8.98% decrease from the current share price, occurred on September 10, 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:
Date High Low High - Low Volume % Change
Nov 20, 2024 $4.33 $4.15 $0.18 14,926,465.0 +0.71%
Nov 19, 2024 $4.30 $4.15 $0.15 13,987,431.0 -2.33%
Nov 18, 2024 $4.41 $4.24 $0.17 16,906,194.0 +1.90%
Nov 15, 2024 $4.52 $4.18 $0.34 16,652,736.0 -5.38%
Nov 14, 2024 $4.46 $4.26 $0.205 18,061,128.0 +5.19%
Nov 13, 2024 $4.34 $4.17 $0.175 17,256,380.0 -1.17%
Nov 12, 2024 $4.50 $4.25 $0.25 21,434,699.0 -4.67%
Nov 11, 2024 $4.57 $4.42 $0.15 22,131,860.0 +0.67%
Nov 08, 2024 $4.54 $4.38 $0.16 19,712,048.0 -2.19%
Nov 07, 2024 $4.68 $4.50 $0.18 21,117,996.0 -2.14%
Nov 06, 2024 $4.74 $4.50 $0.24 30,327,857.0 +4.94%
Nov 05, 2024 $4.48 $4.34 $0.14 19,898,583.0 +0.91%
Nov 04, 2024 $4.45 $4.26 $0.19 19,735,094.0 +4.01%
Nov 01, 2024 $4.51 $4.23 $0.28 27,741,884.0 -2.30%
Oct 31, 2024 $4.40 $4.08 $0.325 33,758,640.0 +9.05%
Oct 30, 2024 $4.08 $3.93 $0.15 18,876,111.0 +1.53%
Oct 29, 2024 $4.06 $3.91 $0.15 17,251,648.0 -2.73%
Oct 28, 2024 $4.05 $3.96 $0.09 18,513,213.0 -2.66%
Oct 25, 2024 $4.19 $4.09 $0.10 18,314,653.0 +0.98%
Oct 24, 2024 $4.22 $3.96 $0.265 32,918,933.0 -0.24%
Oct 23, 2024 $4.24 $4.07 $0.17 13,405,072.0 -3.29%
Oct 22, 2024 $4.30 $4.18 $0.116 10,685,870.0 -0.23%

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
Nov, 2024 $4.74 $4.15 $0.59 294,816,820.0 -2.53%
Oct, 2024 $4.74 $3.91 $0.83 413,154,131.0 +2.12%
Sep, 2024 $4.76 $3.85 $0.91 464,094,748.0 -10.34%
Aug, 2024 $5.93 $4.63 $1.30 385,769,778.0 -18.13%
Jul, 2024 $5.98 $4.94 $1.04 339,197,214.0 +8.22%
Jun, 2024 $6.25 $4.98 $1.27 423,633,377.0 -13.71%
May, 2024 $6.38 $5.10 $1.28 319,481,553.0 +18.77%
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%
oil_gas_drilling HP
$33.73
price up icon 0.99%
$8.13
price up icon 0.25%
$40.68
price up icon 2.03%
oil_gas_drilling SOC
$22.10
price up icon 1.94%
oil_gas_drilling NE
$34.38
price up icon 2.84%
Cap:     |  Volume (24h):