RIG

Transocean Historical Data

RIG Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 3.44 0.09 2.69% 3.30 3.67 3.245 22,486,823
Aug 04 2022 3.35 -0.23 -6.42% 3.52 3.60 3.33 18,419,577
Aug 03 2022 3.58 -0.16 -4.28% 3.81 3.82 3.48 21,502,547
Aug 02 2022 3.74 0.52 16.15% 3.72 3.99 3.60 44,939,734
Aug 01 2022 3.22 -0.16 -4.73% 3.26 3.295 3.115 18,296,253
Jul 29 2022 3.38 0.37 12.29% 3.03 3.43 3.03 23,869,068
Jul 28 2022 3.01 -0.03 -0.99% 3.10 3.13 2.91 12,792,723
Jul 27 2022 3.04 0.27 9.75% 2.82 3.05 2.79 13,139,365
Jul 26 2022 2.77 -0.03 -1.07% 2.85 2.86 2.75 11,553,567
Jul 25 2022 2.80 0.21 8.11% 2.66 2.805 2.59 12,503,833
Jul 22 2022 2.59 -0.09 -3.36% 2.70 2.7593 2.57 11,638,797
Jul 21 2022 2.68 -0.22 -7.59% 2.79 2.80 2.625 17,384,687
Jul 20 2022 2.90 0.02 0.69% 2.81 2.92 2.74 18,077,036
Jul 19 2022 2.88 0.21 7.87% 2.67 2.90 2.645 20,232,166
Jul 18 2022 2.67 0.13 5.12% 2.61 2.76 2.60 22,493,011
Jul 15 2022 2.54 0.13 5.39% 2.51 2.54 2.32 27,513,573
Jul 14 2022 2.41 -0.29 -10.74% 2.61 2.63 2.33 35,726,775
Jul 13 2022 2.70 -0.05 -1.82% 2.68 2.7899 2.67 21,532,963
Jul 12 2022 2.75 -0.18 -6.14% 2.87 2.92 2.73 26,334,334
Jul 11 2022 2.93 -0.21 -6.69% 3.06 3.0856 2.92 17,004,331
Jul 08 2022 3.14 -0.08 -2.48% 3.25 3.27 3.11 13,568,602
Jul 07 2022 3.22 0.16 5.23% 3.16 3.27 3.15 12,765,495
Jul 06 2022 3.06 -0.10 -3.16% 3.07 3.155 2.92 17,741,124
Jul 05 2022 3.16 -0.17 -5.11% 3.26 3.26 3.01 22,065,491
Jul 04 2022 3.33 0.00 +0.00% 3.34 3.365 3.14 0
Jul 01 2022 3.33 0.00 0.0% 3.34 3.365 3.14 20,622,733
Jun 30 2022 3.33 -0.15 -4.31% 3.41 3.44 3.29 15,520,726
Jun 29 2022 3.48 -0.18 -4.92% 3.71 3.725 3.48 11,164,001
Jun 28 2022 3.66 0.02 0.55% 3.76 3.81 3.6101 19,864,664
Jun 27 2022 3.64 0.15 4.3% 3.57 3.66 3.48 13,334,817
Jun 24 2022 3.49 0.21 6.4% 3.33 3.51 3.29 19,540,562
Jun 23 2022 3.28 -0.19 -5.48% 3.51 3.53 3.18 23,377,099
Jun 22 2022 3.47 -0.24 -6.47% 3.49 3.5895 3.38 19,770,479
Jun 21 2022 3.71 0.19 5.4% 3.70 3.83 3.65 19,602,232
Jun 20 2022 3.52 0.00 +0.00% 3.65 3.76 3.46 0
Jun 17 2022 3.52 -0.10 -2.76% 3.65 3.76 3.46 40,228,834
Jun 16 2022 3.62 -0.28 -7.18% 3.78 3.855 3.56 32,664,150
Jun 15 2022 3.90 0.03 0.78% 3.78 4.0199 3.78 20,834,283
Jun 14 2022 3.87 -0.19 -4.68% 4.16 4.21 3.79 16,796,318
Jun 13 2022 4.06 -0.34 -7.73% 4.21 4.25 3.93 25,638,515
Jun 10 2022 4.40 -0.19 -4.14% 4.53 4.635 4.2183 25,369,605
Jun 09 2022 4.59 -0.22 -4.57% 4.72 4.77 4.57 14,104,951
Jun 08 2022 4.81 0.00 0.0% 4.82 5.0094 4.69 33,372,786
Jun 07 2022 4.81 0.58 13.71% 4.21 4.82 4.155 45,920,786
Jun 06 2022 4.23 0.02 0.48% 4.25 4.315 4.145 10,114,815
Jun 03 2022 4.21 0.08 1.94% 4.12 4.218 4.00 12,346,895
Jun 02 2022 4.13 0.00 0.0% 4.06 4.25 4.0499 14,792,888
Jun 01 2022 4.13 0.01 0.24% 4.23 4.30 4.045 13,701,193
May 31 2022 4.12 -0.06 -1.44% 4.28 4.44 4.06 20,834,541
May 30 2022 4.18 0.00 0.0% 4.18 4.18 4.18 0
May 27 2022 4.18 -0.02 -0.48% 4.20 4.225 4.13 10,752,308
May 26 2022 4.20 0.06 1.45% 4.17 4.3199 4.11 18,931,741
May 25 2022 4.14 0.05 1.22% 4.05 4.19 4.05 13,623,435
May 24 2022 4.09 -0.01 -0.24% 4.01 4.13 3.94 16,104,206
May 23 2022 4.10 0.20 5.13% 3.98 4.16 3.89 17,217,626
May 20 2022 3.90 -0.09 -2.26% 4.09 4.09 3.78 13,545,263
May 19 2022 3.99 0.02 0.5% 3.87 4.10 3.85 19,418,635
May 18 2022 3.97 -0.13 -3.17% 4.20 4.245 3.89 19,248,790
May 17 2022 4.10 0.08 1.99% 4.08 4.22 4.06 23,289,325
May 16 2022 4.02 0.26 6.91% 3.80 4.08 3.80 22,647,123
May 13 2022 3.76 0.34 9.94% 3.57 3.85 3.53 20,177,989
May 12 2022 3.42 -0.11 -3.12% 3.50 3.55 3.33 20,458,487
May 11 2022 3.53 0.04 1.15% 3.60 3.76 3.50 15,111,639
May 10 2022 3.49 -0.03 -0.85% 3.60 3.6891 3.43 19,089,574
May 09 2022 3.52 -0.60 -14.56% 4.01 4.015 3.50 30,027,137


Your Recent History
NYSE
RIG
Transocean
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now