MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RIG — Transocean LTD.
NYSETransocean LTD.
$5.54
+0.15(+2.78%)
- O
- 5.50
- H
- 5.61
- L
- 5.46
- V
- 30.56M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.54
Period Return+139.83%
Period High$7.66
Period Low$2.11
Avg Daily Volume39.84M
Total Trading Days365
RIG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $5.50 | $5.61 | $5.46 | $5.54 | +$0.15 | +2.78% | 30,563,004 | $5.55 | $5.46 $5.61 |
| Oct 7, 2026 | $5.42 | $5.50 | $5.32 | $5.39 | $-0.01 | -0.19% | 19,185,269 | $5.38 | $5.32 $5.50 |
| Oct 6, 2026 | $5.45 | $5.50 | $5.32 | $5.40 | $-0.11 | -2.00% | 26,914,869 | $5.44 | $5.32 $5.50 |
| Oct 5, 2026 | $5.27 | $5.61 | $5.23 | $5.51 | +$0.34 | +6.58% | 49,065,607 | $5.50 | $5.23 $5.61 |
| Oct 2, 2026 | $5.19 | $5.22 | $5.12 | $5.17 | $-0.07 | -1.34% | 28,691,831 | $5.16 | $5.12 $5.22 |
| Oct 1, 2026 | $5.26 | $5.29 | $5.12 | $5.24 | +$0.00 | +0.00% | 56,018,407 | $5.22 | $5.12 $5.29 |
| Sep 30, 2026 | $5.28 | $5.34 | $5.22 | $5.24 | +$0.03 | +0.58% | 26,660,265 | $5.28 | $5.22 $5.34 |
| Sep 29, 2026 | $5.17 | $5.29 | $5.14 | $5.21 | $-0.07 | -1.33% | 40,445,946 | $5.22 | $5.14 $5.29 |
| Sep 28, 2026 | $5.41 | $5.45 | $5.28 | $5.28 | $-0.10 | -1.86% | 53,627,271 | $5.31 | $5.28 $5.45 |
| Sep 25, 2026 | $5.38 | $5.44 | $5.29 | $5.38 | $-0.05 | -0.92% | 37,366,441 | $5.37 | $5.29 $5.44 |
| Sep 24, 2026 | $5.52 | $5.58 | $5.42 | $5.43 | $-0.04 | -0.73% | 42,675,171 | $5.49 | $5.42 $5.58 |
| Sep 23, 2026 | $5.53 | $5.57 | $5.45 | $5.47 | $-0.02 | -0.36% | 34,263,504 | $5.51 | $5.45 $5.57 |
| Sep 22, 2026 | $5.36 | $5.53 | $5.35 | $5.49 | +$0.04 | +0.73% | 61,275,080 | $5.48 | $5.35 $5.53 |
| Sep 21, 2026 | $5.62 | $5.63 | $5.42 | $5.45 | $-0.19 | -3.37% | 41,570,304 | $5.48 | $5.42 $5.63 |
| Sep 18, 2026 | $5.71 | $5.75 | $5.62 | $5.64 | $-0.02 | -0.35% | 41,095,467 | $5.65 | $5.62 $5.75 |
| Sep 17, 2026 | $5.58 | $5.70 | $5.55 | $5.66 | +$0.12 | +2.17% | 41,117,865 | $5.63 | $5.55 $5.70 |
| Sep 16, 2026 | $5.87 | $5.95 | $5.47 | $5.54 | $-0.40 | -6.73% | 58,135,982 | $5.61 | $5.47 $5.95 |
| Sep 15, 2026 | $5.51 | $5.95 | $5.51 | $5.94 | +$0.49 | +8.99% | 66,892,357 | $5.83 | $5.51 $5.95 |
| Sep 14, 2026 | $5.72 | $5.72 | $5.44 | $5.45 | $-0.22 | -3.88% | 42,173,193 | $5.49 | $5.44 $5.72 |
| Sep 11, 2026 | $5.77 | $5.83 | $5.59 | $5.67 | $-0.10 | -1.73% | 37,228,132 | $5.66 | $5.59 $5.83 |
| Sep 10, 2026 | $5.84 | $5.86 | $5.66 | $5.77 | +$0.06 | +1.05% | 45,616,699 | $5.76 | $5.66 $5.86 |
| Sep 9, 2026 | $5.85 | $5.93 | $5.69 | $5.71 | $-0.05 | -0.87% | 45,762,565 | $5.77 | $5.69 $5.93 |
| Sep 8, 2026 | $5.92 | $6.02 | $5.76 | $5.76 | $-0.09 | -1.54% | 44,097,284 | $5.84 | $5.76 $6.02 |
| Sep 4, 2026 | $5.96 | $5.96 | $5.77 | $5.85 | $-0.17 | -2.82% | 40,663,787 | $5.83 | $5.77 $5.96 |
| Sep 3, 2026 | $6.27 | $6.27 | $6.01 | $6.02 | $-0.20 | -3.22% | 43,503,814 | $6.11 | $6.01 $6.27 |
| Sep 2, 2026 | $5.86 | $6.27 | $5.79 | $6.22 | +$0.30 | +5.07% | 53,340,125 | $6.12 | $5.79 $6.27 |
| Sep 1, 2026 | $5.90 | $5.99 | $5.80 | $5.92 | +$0.11 | +1.89% | 37,119,508 | $5.93 | $5.80 $5.99 |
| Aug 31, 2026 | $5.95 | $5.98 | $5.75 | $5.81 | +$0.01 | +0.17% | 27,523,010 | $5.83 | $5.75 $5.98 |
| Aug 28, 2026 | $5.74 | $5.86 | $5.68 | $5.80 | +$0.06 | +1.05% | 34,883,660 | $5.80 | $5.68 $5.86 |
| Aug 27, 2026 | $5.63 | $5.82 | $5.57 | $5.74 | +$0.14 | +2.50% | 44,264,570 | $5.71 | $5.57 $5.82 |