2.95
price down icon2.96%   -0.09
after-market After Hours: 2.95
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 July 30, 2025, is $2.95.
  • 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 353.85% to $2.95 now.
  • The 52-week high stock price for RIG is $5.98, representing a 102.71% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for RIG is $1.97, indicating a -33.22% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Transocean Ltd (RIG) stock in the beginning of 2024 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
Jul 30, 2025 $3.03 $2.88 $0.15 25,029,682.0 -2.96%
Jul 29, 2025 $3.06 $2.92 $0.14 32,192,727.0 -0.65%
Jul 28, 2025 $3.08 $3.00 $0.08 24,310,425.0 +2.00%
Jul 25, 2025 $3.09 $2.96 $0.13 21,509,714.0 -2.60%
Jul 24, 2025 $3.14 $3.02 $0.12 30,728,260.0 -0.32%
Jul 23, 2025 $3.10 $3.05 $0.05 10,945,031.0 +6.92%
Jul 22, 2025 $2.91 $2.62 $0.285 37,281,074.0 +9.47%
Jul 21, 2025 $2.72 $2.64 $0.08 25,183,223.0 +0.38%
Jul 18, 2025 $2.67 $2.59 $0.08 25,222,198.0 +1.15%
Jul 17, 2025 $2.64 $2.53 $0.11 43,232,210.0 +1.96%
Jul 16, 2025 $2.64 $2.55 $0.09 28,770,344.0 -3.41%
Jul 15, 2025 $2.75 $2.62 $0.13 32,542,853.0 -3.65%
Jul 14, 2025 $2.83 $2.71 $0.12 44,945,759.0 -3.86%
Jul 11, 2025 $2.90 $2.80 $0.10 27,518,024.0 -1.38%
Jul 10, 2025 $2.93 $2.78 $0.15 33,566,093.0 +1.05%
Jul 09, 2025 $2.98 $2.79 $0.19 32,271,099.0 -2.39%
Jul 08, 2025 $2.96 $2.67 $0.2871 49,855,276.0 +8.12%
Jul 07, 2025 $2.84 $2.64 $0.20 41,634,905.0 -2.17%
Jul 03, 2025 $2.80 $2.72 $0.08 15,821,360.0 -1.07%
Jul 02, 2025 $2.81 $2.62 $0.19 32,839,307.0 +5.26%
Jul 01, 2025 $2.72 $2.51 $0.21 34,039,088.0 +2.70%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $3.14 $2.51 $0.63 674,468,334.0 +13.90%
Jun, 2025 $3.37 $2.47 $0.8999 961,667,911.0 +4.02%
May, 2025 $2.88 $2.15 $0.7268 789,320,506.0 +16.90%
Apr, 2025 $3.38 $1.97 $1.41 1,012,382,550.0 -32.81%
Mar, 2025 $3.32 $2.65 $0.67 755,255,378.0 +7.46%
Feb, 2025 $3.95 $2.95 $1.00 598,900,187.0 -24.74%
Jan, 2025 $4.32 $3.77 $0.55 502,263,938.0 +4.53%

Transocean Ltd Stock (RIG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.45 $3.40 $1.05 449,917,597.0 -16.82%
Nov, 2024 $4.74 $4.15 $0.59 365,817,863.0 +1.38%
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%
oil_gas_drilling SOC
$30.17
price up icon 3.86%
$6.10
price down icon 3.94%
$29.77
price down icon 2.62%
oil_gas_drilling HP
$16.46
price down icon 4.47%
oil_gas_drilling NE
$27.02
price down icon 4.72%
Cap:     |  Volume (24h):