Transocean (RIG) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free RIG Stock Alerts $5.78 -0.16 (-2.69%) (As of 04/24/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Transocean Stock Price Performance5 Day Performance+1.94%1 Month Performance-7.07%3 Month Performance-0.17%6 Month Performance-15.80%Year-To-Date Performance-8.98%1 Year Performance-1.53% Receive RIG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Transocean and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProOne trade. One ticker. One week. Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week? Well, then you should click here to see this free training. RIG Stock Chart for Thursday, April, 25, 2024 RIG Chart by TradingView Transocean Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/24/2024$5.94$5.78-2.69%$5.97$5.7214.01 million shs$4.74 billion04/23/2024$5.81$5.94+2.24%$6.00$5.7516.06 million shs$4.87 billion04/22/2024$5.67$5.81+2.47%$5.88$5.6020.69 million shs$4.76 billion04/19/2024$5.56$5.67+1.98%$5.70$5.4916.18 million shs$4.64 billion04/18/2024$5.67$5.56-2.03%$5.77$5.5026.17 million shs$4.55 billion04/17/2024$5.91$5.67-4.06%$6.00$5.6714.19 million shs$4.65 billion Get the Latest News and Ratings for RIG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Transocean and its competitors with MarketBeat's FREE daily newsletter. 04/16/2024$6.05$5.91-2.23%$6.03$5.8418.33 million shs$4.84 billion04/15/2024$6.18$6.05-2.18%$6.25$6.0213.37 million shs$4.95 billion04/12/2024$6.23$6.19-0.64%$6.45$6.0920.97 million shs$5.07 billion04/11/2024$6.43$6.23-3.11%$6.47$6.1819.81 million shs$5.11 billion04/10/2024$6.38$6.43+0.78%$6.45$6.2517.88 million shs$5.27 billion04/09/2024$6.55$6.38-2.60%$6.65$6.3326.04 million shs$5.23 billion04/08/2024$6.53$6.55+0.31%$6.88$6.4424.43 million shs$5.37 billion04/05/2024$6.54$6.53-0.23%$6.68$6.4414.22 million shs$5.35 billion04/04/2024$6.68$6.54-2.10%$6.76$6.4822.54 million shs$5.36 billion04/03/2024$6.59$6.68+1.44%$6.85$6.6027.03 million shs$5.47 billion04/02/2024$6.37$6.59+3.38%$6.65$6.3427.18 million shs$5.40 billion04/01/2024$6.28$6.37+1.43%$6.46$6.2715.83 million shs$5.22 billion03/29/2024$6.27$6.28+0.16%$6.43$6.2716.67 million shs$5.15 billion03/28/2024$6.26$6.27+0.16%$6.43$6.2716.67 million shs$5.07 billion03/27/2024$6.12$6.26+2.29%$6.27$6.0411.52 million shs$5.06 billion03/26/2024$6.22$6.12-1.61%$6.29$6.0812.43 million shs$4.95 billion03/25/2024$5.97$6.22+4.19%$6.36$5.9817.19 million shs$5.03 billion03/22/2024$6.07$5.97-1.57%$6.12$5.9311.38 million shs$4.83 billion03/21/2024$6.11$6.07-0.74%$6.16$6.0117.56 million shs$4.91 billion03/20/2024$6.04$6.11+1.24%$6.18$5.9321.37 million shs$4.94 billion03/19/2024$5.77$6.04+4.59%$6.06$5.7119.22 million shs$4.88 billion03/18/2024$5.80$5.77-0.52%$5.86$5.7014.45 million shs$4.67 billion03/15/2024$5.66$5.80+2.47%$5.89$5.6629.12 million shs$4.69 billion03/14/2024$5.62$5.66+0.71%$5.81$5.6021.18 million shs$4.58 billion03/13/2024$5.42$5.62+3.79%$5.72$5.4919.58 million shs$4.55 billion03/12/2024$5.44$5.42-0.46%$5.47$5.2219.98 million shs$4.38 billion03/11/2024$5.25$5.44+3.62%$5.47$5.1621.33 million shs$4.40 billion03/08/2024$5.15$5.25+1.94%$5.29$5.1317.55 million shs$4.25 billion03/07/2024$5.14$5.15+0.19%$5.23$5.0610.17 million shs$4.17 billion03/06/2024$5.12$5.14+0.39%$5.28$5.0721.08 million shs$4.16 billion03/05/2024$5.11$5.12+0.20%$5.21$5.0214.77 million shs$4.14 billion03/04/2024$5.09$5.11+0.39%$5.12$4.9321.11 million shs$4.13 billion03/01/2024$4.69$5.09+8.53%$5.18$4.8623.91 million shs$4.12 billion02/29/2024$4.79$4.69-2.09%$4.93$4.6613.36 million shs$3.79 billionThousands of investors use this no cost solution | Do you? (Ad)In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.Simply tap here now to subscribe and start getting "Insider Financial Advantage"02/28/2024$4.83$4.79-0.83%$4.90$4.7610.81 million shs$3.88 billion02/27/2024$4.75$4.83+1.68%$4.96$4.7517.17 million shs$3.91 billion02/26/2024$4.67$4.75+1.71%$4.76$4.6013.58 million shs$3.84 billion02/23/2024$4.82$4.68-3.01%$4.75$4.5518.95 million shs$3.78 billion02/22/2024$4.87$4.82-1.03%$4.95$4.7616.73 million shs$3.90 billion02/21/2024$4.67$4.87+4.39%$4.91$4.6521.08 million shs$3.94 billion02/20/2024$4.89$4.67-4.60%$4.88$4.4528.93 million shs$3.77 billion02/19/2024$4.89$4.89$5.02$4.8722.62 million shs$3.96 billion02/16/2024$5.02$4.88-2.79%$5.02$4.8722.62 million shs$3.95 billion02/15/2024$5.17$5.02-2.90%$5.17$4.9029.69 million shs$4.06 billion02/14/2024$5.17$5.17$5.28$5.1314.23 million shs$4.18 billion02/13/2024$5.33$5.17-3.00%$5.30$5.1014.46 million shs$4.18 billion02/12/2024$5.15$5.33+3.50%$5.39$5.1516.59 million shs$4.31 billion02/09/2024$5.23$5.15-1.44%$5.22$5.0417.33 million shs$4.17 billion02/08/2024$4.96$5.23+5.34%$5.23$4.9612.66 million shs$4.23 billion02/07/2024$5.04$4.96-1.59%$5.17$4.9310.45 million shs$4.01 billion02/06/2024$4.97$5.04+1.41%$5.14$4.9917.87 million shs$4.08 billion02/05/2024$5.14$4.97-3.31%$5.13$4.9018.84 million shs$4.02 billion02/02/2024$5.35$5.13-4.02%$5.38$5.1218.72 million shs$4.15 billion02/01/2024$5.46$5.35-2.11%$5.58$5.3114.90 million shs$4.42 billion01/31/2024$5.79$5.46-5.70%$5.84$5.4626.76 million shs$4.42 billion01/30/2024$5.77$5.79+0.35%$5.96$5.4629.78 million shs$4.68 billion01/29/2024$5.71$5.77+1.05%$5.78$5.5511.82 million shs$4.67 billion01/26/2024$5.79$5.72-1.30%$5.82$5.5812.57 million shs$4.62 billion01/25/2024$5.75$5.79+0.70%$5.86$5.6016.33 million shs$4.68 billion01/24/2024$5.49$5.75+4.74%$5.77$5.4327.17 million shs$4.65 billion Related Companies: Valaris Stock Price Chart Patterson-UTI Energy Stock Price Chart Helmerich & Payne Stock Price Chart HighPeak Energy Stock Price Chart Tidewater Stock Price Chart Sunoco Stock Price Chart Sasol Stock Price Chart Clearway Energy Stock Price Chart Crescent Point Energy Stock Price Chart Magnolia Oil & Gas Stock Price Chart Receive RIG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Transocean and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RIG) was last updated on 4/25/2024 by MarketBeat.com Staff From Our PartnersHe Is Giving Away BitcoinCrypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm Presstop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)Traders AgencyFed launches fourth dollar overhaulStansberry ResearchMan Who Predicted 2008: “This Will be Worse.”AltimetryExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersNew Trump BombshellThe Freeport Society1970’s computer coder issues shocking A.I. warningTradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Transocean Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.