Transocean (RIG) Stock Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free RIG Stock Alerts $6.16 -0.08 (-1.28%) (As of 05/21/2024 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+2.76%1 Month Performance+8.47%3 Month Performance+26.28%6 Month Performance-2.07%Year-To-Date Performance-3.15%1 Year Performance+3.71% 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 InvestorPlaceThis Could be Your “Big Money” AI MomentBREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts. Starting today, you could siphon a new stream of income from this $3 billion pool of cash. RIG Stock Chart for Tuesday, May, 21, 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 Capitalization05/20/2024$6.03$6.24+3.40%$6.38$6.1319.76 million shs$5.11 billion05/17/2024$5.99$6.03+0.75%$6.06$5.957.40 million shs$4.94 billion05/16/2024$6.04$5.99-0.91%$6.14$5.9710.04 million shs$4.91 billion05/15/2024$6.00$6.04+0.67%$6.11$5.8414.63 million shs$4.95 billion05/14/2024$5.82$6.00+3.18%$6.05$5.8119.53 million shs$4.92 billion05/13/2024$5.76$5.82+0.95%$5.93$5.7711.93 million shs$4.77 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. 05/10/2024$5.88$5.76-2.04%$6.09$5.6913.59 million shs$4.72 billion05/09/2024$5.75$5.88+2.26%$5.90$5.7510.39 million shs$4.82 billion05/08/2024$5.73$5.75+0.44%$5.83$5.6417.40 million shs$4.71 billion05/07/2024$5.67$5.73+0.97%$5.74$5.5911.45 million shs$4.69 billion05/06/2024$5.57$5.67+1.80%$5.70$5.6114.48 million shs$4.65 billion05/03/2024$5.37$5.58+3.91%$5.62$5.4216.00 million shs$4.57 billion05/02/2024$5.27$5.37+1.99%$5.49$5.3120.89 million shs$4.40 billion05/01/2024$5.22$5.27+0.96%$5.40$5.1026.34 million shs$4.32 billion04/30/2024$5.81$5.22-10.24%$5.83$5.1151.84 million shs$4.27 billion04/29/2024$5.87$5.81-1.02%$6.00$5.7918.91 million shs$4.76 billion04/26/2024$5.75$5.87+2.00%$5.94$5.7216.33 million shs$4.81 billion04/25/2024$5.78$5.75-0.52%$5.79$5.6810.86 million shs$4.71 billion04/24/2024$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 billion04/16/2024$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 billionCrypto Pioneer Says: “The last crypto bull market has begun.” (Ad)Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.Click here if you’d like to learn more about these five cryptos…03/25/2024$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 billion02/28/2024$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 billion Related Companies: Patterson-UTI Energy Stock Price Chart Valaris Stock Price Chart Helmerich & Payne Stock Price Chart HighPeak Energy Stock Price Chart Sasol Stock Price Chart Crescent Point Energy Stock Price Chart Magnolia Oil & Gas Stock Price Chart Ultrapar Participações Stock Price Chart Ormat Technologies Stock Price Chart Sunoco 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 5/21/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsWarren Buffett's "mystery stock"Stansberry ResearchThis Could be Your “Big Money” AI MomentInvestorPlaceWrite this ticker symbol down…StocksToTradeFamous trader issues shocking June 12th warningTimothy Sykes 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 Log In 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.