Transocean Ltd (RIG)

Historical Prices For Transocean Ltd (RIG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.53	3.96	3.50	3.89	132,143,083	3.89
10/22/2025	3.33	3.47	3.32	3.42	77,376,412	3.42
10/21/2025	3.29	3.38	3.22	3.31	61,271,155	3.31
10/20/2025	3.28	3.41	3.26	3.29	48,532,073	3.29
10/17/2025	3.21	3.26	3.14	3.26	50,271,203	3.26
10/16/2025	3.33	3.39	3.20	3.23	64,134,884	3.23
10/15/2025	3.16	3.31	3.15	3.31	66,797,961	3.31
10/14/2025	3.15	3.19	3.10	3.12	62,554,911	3.12
10/13/2025	3.17	3.20	3.08	3.20	44,215,353	3.20
10/10/2025	3.27	3.31	3.07	3.08	52,232,769	3.08
10/09/2025	3.41	3.48	3.28	3.33	45,735,524	3.33
10/08/2025	3.45	3.49	3.35	3.40	50,814,204	3.40
10/07/2025	3.43	3.49	3.36	3.46	45,912,123	3.46
10/06/2025	3.45	3.52	3.37	3.43	55,078,345	3.43
10/03/2025	3.30	3.42	3.30	3.37	46,829,305	3.37
10/02/2025	3.23	3.34	3.21	3.30	45,259,478	3.30
10/01/2025	3.14	3.24	3.10	3.23	42,966,150	3.23
9/30/2025	3.05	3.14	3.03	3.12	54,974,712	3.12
9/29/2025	3.16	3.17	3.09	3.11	59,642,298	3.11
9/26/2025	3.17	3.24	3.14	3.19	72,022,965	3.19
9/25/2025	3.06	3.20	3.06	3.16	201,914,514	3.16
9/24/2025	3.65	3.79	3.62	3.64	39,565,562	3.64
9/23/2025	3.45	3.81	3.44	3.54	56,804,478	3.54
9/22/2025	3.32	3.45	3.27	3.39	28,117,755	3.39
9/19/2025	3.47	3.49	3.28	3.32	43,977,581	3.32
9/18/2025	3.45	3.49	3.36	3.46	26,327,206	3.46
9/17/2025	3.45	3.57	3.38	3.40	32,558,945	3.40
9/16/2025	3.36	3.48	3.33	3.47	27,107,550	3.47
9/15/2025	3.35	3.44	3.30	3.31	38,604,389	3.31
9/12/2025	3.28	3.33	3.24	3.30	25,775,827	3.30
9/11/2025	3.20	3.27	3.20	3.26	19,439,787	3.26
9/10/2025	3.15	3.25	3.12	3.24	24,289,571	3.24
9/09/2025	3.18	3.24	3.12	3.14	18,646,177	3.14
9/08/2025	3.11	3.22	3.01	3.16	28,131,723	3.16
9/05/2025	3.07	3.14	3.03	3.07	20,104,345	3.07
9/04/2025	2.96	3.11	2.93	3.10	25,634,759	3.10
9/03/2025	3.02	3.08	2.96	2.99	24,022,597	2.99
9/02/2025	3.01	3.10	2.99	3.06	26,503,229	3.06
8/29/2025	3.09	3.12	3.02	3.03	24,473,201	3.03
8/28/2025	3.20	3.20	3.07	3.10	24,418,618	3.10
8/27/2025	3.02	3.21	3.02	3.17	28,350,973	3.17
8/26/2025	3.08	3.13	3.02	3.04	14,624,375	3.04
8/25/2025	3.08	3.13	3.05	3.10	19,225,492	3.10
8/22/2025	2.86	3.09	2.85	3.04	29,762,523	3.04
8/21/2025	2.78	2.86	2.76	2.83	15,638,602	2.83
8/20/2025	2.85	2.86	2.77	2.80	21,372,639	2.80
8/19/2025	2.95	2.99	2.82	2.84	13,789,641	2.84
8/18/2025	2.94	2.96	2.88	2.95	17,713,199	2.95
8/15/2025	3.02	3.02	2.94	2.95	14,576,202	2.95
8/14/2025	2.96	3.05	2.90	3.01	24,299,344	3.01
8/13/2025	2.96	3.02	2.91	3.01	19,484,673	3.01
8/12/2025	2.93	3.00	2.90	2.94	17,666,391	2.94
8/11/2025	3.10	3.13	2.90	2.91	20,805,154	2.91
8/08/2025	3.00	3.12	2.96	3.10	24,031,166	3.10
8/07/2025	3.10	3.13	2.91	2.95	23,247,952	2.95
8/06/2025	2.97	3.16	2.96	3.03	38,919,355	3.03
8/05/2025	2.86	2.94	2.77	2.91	29,165,677	2.91
8/04/2025	2.80	2.84	2.75	2.81	21,766,460	2.81
8/01/2025	2.85	2.85	2.72	2.82	28,499,222	2.82
7/31/2025	2.90	3.00	2.88	2.92	24,099,129	2.92
7/30/2025	3.02	3.03	2.88	2.95	25,101,478	2.95
7/29/2025	3.05	3.06	2.92	3.04	32,198,131	3.04
7/28/2025	3.03	3.08	3.00	3.06	24,326,054	3.06
7/25/2025	3.08	3.09	2.96	3.00	21,536,183	3.00
7/24/2025	3.06	3.14	3.02	3.08	30,821,198	3.08