Transocean Ltd. Historical Stock Prices

RIG 
$42.962
*  
0.288
0.67%
Get RIG Alerts
*Delayed - data as of Jul. 11, 2014 9:56 ET  -  Find a broker to begin trading RIG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    RIG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
9:56  43.04  43.20  42.72  42.962 1,273,247
07/10/2014 43.08 43.53 42.72 43.25 5,191,498
07/09/2014 43.43 43.85 43.1842 43.82 3,760,413
07/08/2014 43.57 43.67 43.01 43.47 6,805,141
07/07/2014 44.49 44.56 43.9 43.94 2,846,811
07/03/2014 44.72 44.81 44.3 44.34 2,389,813
07/02/2014 44.65 45.04 44.29 44.72 4,464,810
07/01/2014 45.07 45.21 44.445 44.65 4,221,625
06/30/2014 44.43 45.22 44.32 45.03 3,782,898
06/27/2014 43.81 44.59 43.77 44.53 2,618,360
06/26/2014 44.72 44.78 43.365 44.12 4,693,523
06/25/2014 44.58 45.02 44.46 44.77 3,881,849
06/24/2014 45.89 45.94 44.56 44.72 5,313,755
06/23/2014 45.8 46.12 45.51 46 4,077,273
06/20/2014 44.83 45.65 44.75 45.38 5,371,995
06/19/2014 44.8 45 44.51 44.73 3,213,618
06/18/2014 44.91 45.1 44.39 44.92 4,595,616
06/17/2014 44.47 45.15 44.2 45.09 4,844,887
06/16/2014 44.34 45.09 44.02 44.73 5,814,157
06/13/2014 44.04 44.34 43.6351 44.33 4,114,335
06/12/2014 42.56 43.81 42.49 43.8 5,184,508
06/11/2014 42.22 42.39 42.01 42.33 2,834,881
06/10/2014 42.89 42.9499 42.49 42.59 3,590,896
06/09/2014 42.75 43.24 42.63 43.06 3,275,363
06/06/2014 42.27 42.81 42.2 42.63 3,471,948
06/05/2014 41.8 42.35 41.41 42.32 3,691,529
06/04/2014 41.83 42.03 41.7 41.87 2,624,561
06/03/2014 41.68 42.18 41.45 42.09 4,065,622
06/02/2014 42.26 42.36 41.55 41.62 5,700,561
05/30/2014 42.26 42.75 41.94 42.49 3,477,475
05/29/2014 42.19 42.72 42.082 42.37 5,034,675
05/28/2014 42.48 42.55 41.42 42.02 5,710,027
05/27/2014 43.04 43.37 42.85 43.36 5,922,760
05/23/2014 42.64 42.97 42.41 42.55 3,399,174
05/22/2014 42 42.68 42 42.61 3,248,190
05/21/2014 41.49 41.95 41.44 41.94 3,450,359
05/20/2014 41.5 41.67 41.09 41.29 2,879,594
05/19/2014 41.75 41.84 41.39 41.43 4,300,440
05/16/2014 41.61 41.73 41.14 41.6 4,090,039
05/15/2014 42.14 42.14 41.28 41.75 4,779,544
05/14/2014 42.19 42.49 42.09 42.2 2,728,789
05/13/2014 42.38 42.5 42.0799 42.32 3,851,277
05/12/2014 42 42.56 41.7 42.51 4,705,603
05/09/2014 41.82 42.1399 41.27 41.74 6,363,515
05/08/2014 44.55 44.8 41.4 41.47 14,056,500
05/07/2014 42.78 43.36 42.34 43.33 4,522,295
05/06/2014 42.99 43.16 42.49 43.06 3,859,105
05/05/2014 42.64 43.36 42.57 42.85 2,798,738
05/02/2014 42.63 43.4 42.5 42.99 3,946,525
05/01/2014 43.05 43.05 42.26 42.34 3,665,305
04/30/2014 42.79 43.298 42.4 43.07 3,920,272
04/29/2014 43.3 43.54 42.832 42.92 3,786,576
04/28/2014 42.93 43.1899 42.35 42.74 3,279,951
04/25/2014 42.92 43.46 42.61 42.88 4,636,507
04/24/2014 41.53 43.48 41.23 43.13 8,221,169
04/23/2014 40.87 41.795 40.79 41.42 4,207,543
04/22/2014 40.48 41.25 40.31 41.05 3,549,836
04/21/2014 40.72 40.85 40.16 40.54 3,288,523
04/17/2014 40.8 40.95 39.87 40.58 4,687,030
04/16/2014 41.39 41.47 40.35 40.58 5,791,491
04/15/2014 41.13 41.55 40.955 41.49 5,479,273
04/14/2014 39.99 41.07 39.57 41.05 5,938,856
04/11/2014 40.6 40.62 39.41 39.45 6,238,292
04/10/2014 40.79 41.375 40.55 40.6 5,206,687
04/09/2014 42.52 42.52 40.71 40.89 6,528,622
04/08/2014 41.29 42.32 41.24 42.03 5,824,377
04/07/2014 41.65 41.67 41 41.32 5,043,626
04/04/2014 41.5 42.08 41.44 41.61 5,280,546
04/03/2014 41.42 41.5 40.97 41.32 4,590,845
04/02/2014 41.23 41.78 41.08 41.41 4,293,648
04/01/2014 41.35 41.47 40.88 41.21 5,597,274
03/31/2014 41.35 41.48 41.07 41.34 3,937,834
03/28/2014 40.67 41.25 40.54 41.19 4,175,332
03/27/2014 40.53 41.1 40.33 40.36 4,626,558
03/26/2014 40.74 41.11 40.43 40.47 4,371,824
03/25/2014 40.28 40.69 39.95 40.63 4,329,508
03/24/2014 40.47 40.62 39.83 39.88 4,282,306
03/21/2014 40.34 40.87 40.18 40.4 8,919,340
03/20/2014 39.42 40.45 39.33 40.12 5,384,000
03/19/2014 39.94 40.1899 39.56 39.81 6,170,871
03/18/2014 38.71 39.41 38.58 39.19 5,606,852
03/17/2014 38.96 39.11 38.47 38.91 6,070,375
03/14/2014 39.47 39.7 38.55 38.84 8,914,382
03/13/2014 40.97 40.97 39.14 39.54 14,667,840
03/12/2014 41.38 41.6358 40.72 40.79 6,328,273
03/11/2014 41.94 42.6 41.575 41.68 4,497,270
03/10/2014 42.03 42.16 41.27 41.86 5,255,181
03/07/2014 42.62 42.62 41.89 42.07 5,137,347
03/06/2014 42.6 43 42.36 42.56 6,072,469
03/05/2014 41.9 42.74 41.75 42.43 5,217,105
03/04/2014 41.94 42.23 41.37 42 4,661,596
03/03/2014 41.36 42.34 41.31 41.67 4,968,474
02/28/2014 42.49 42.53 42.06 42.4 6,032,130
02/27/2014 43.39 43.4 41.44 42.55 12,701,190
02/26/2014 43.51 43.64 42.96 43.01 5,165,711
02/25/2014 43.69 43.72 42.245 43.42 8,597,940
02/24/2014 43.2 44.1 43.18 43.92 4,960,717
02/21/2014 43.07 43.52 42.9094 43.14 3,622,730
02/20/2014 43.05 43.39 42.75 42.98 3,792,388
02/19/2014 42.5 43.35 42.3 42.79 5,154,812
02/18/2014 42.96 43.18 42.05 43 7,472,922
02/14/2014 43.33 43.7 43.085 43.13 5,088,348
02/13/2014 43.17 43.45 42.72 43.36 4,616,190
02/12/2014 44.19 44.2 43.14 43.19 4,571,593
02/11/2014 42.68 44.2 42.6 43.85 5,741,612
02/10/2014 42.5 42.73 42.02 42.26 3,966,525
02/07/2014 42.71 42.75 42 42.33 5,339,987
02/06/2014 41.94 42.575 41.7266 42.36 5,788,606
02/05/2014 42.27 42.35 41.44 41.61 4,755,042
02/04/2014 42.32 42.72 42.135 42.42 3,785,566
02/03/2014 43.08 43.14 42.2 42.47 5,829,724
01/31/2014 43.07 43.67 42.8 43.28 3,386,324
01/30/2014 43.97 43.98 43.32 43.67 3,832,720
01/29/2014 44.27 44.31 43.5901 43.85 6,452,893
01/28/2014 44.89 45.37 44.53 44.97 4,586,255
01/27/2014 44.58 45.34 44.43 45.25 5,538,332
01/24/2014 45.02 45.03 44.14 44.25 6,510,691
01/23/2014 46.34 46.34 44.95 45.43 9,856,041
01/22/2014 46.9 46.97 46.33 46.83 2,545,212
01/21/2014 46.89 47.12 46.4538 46.75 3,258,393
01/17/2014 47.1 47.45 46.45 46.69 6,599,459
01/16/2014 47.72 47.73 46.87 47.2 4,400,256
01/15/2014 48.27 48.35 47.32 47.53 4,894,284
01/14/2014 47.92 48.44 47.79 48.31 2,488,487
01/13/2014 48.49 48.53 47.2 47.49 4,773,326
01/10/2014 48.89 48.9 48.44 48.53 2,900,909
01/09/2014 48.69 48.7 47.98 48.5 3,076,510
01/08/2014 48.78 48.78 48.09 48.5 4,605,875
01/07/2014 48.98 49.22 48.63 49.1 3,110,922
01/06/2014 49.02 49.02 48.62 48.76 3,877,004
01/03/2014 49.03 49.12 48.47 48.67 2,218,989
01/02/2014 49.37 49.5808 48.79 48.91 2,704,643
12/31/2013 48.93 49.43 48.81 49.42 2,730,416
12/30/2013 49.42 49.44 48.73 48.84 2,984,346
12/27/2013 48.6 49.25 48.46 48.86 2,927,748
12/26/2013 48.32 48.5 48.11 48.17 2,156,926
12/24/2013 47.3 48.47 47.25 48.12 1,952,858
12/23/2013 47.51 47.52 47.04 47.19 2,383,070
12/20/2013 46.85 47.2993 46.83 47 5,744,279
12/19/2013 47.65 47.7 46.77 47.15 5,816,458
12/18/2013 47.96 48.15 47.33 48.02 4,579,283
12/17/2013 48.02 48.2399 47.72 48.13 3,378,253
12/16/2013 48.1 48.42 48.05 48.21 3,111,948
12/13/2013 48.68 48.7 48.135 48.22 2,459,248
12/12/2013 48.46 48.89 48.23 48.63 2,647,826
12/11/2013 49.34 49.34 48.32 48.55 3,877,157
12/10/2013 49.45 49.6 49.09 49.25 3,651,496
12/09/2013 49.66 49.79 49.1601 49.57 2,898,270
12/06/2013 49.9 49.97 49.515 49.77 3,032,579
12/05/2013 50.07 50.15 49.605 49.71 3,167,267
12/04/2013 49.82 50.465 49.76 50.29 3,371,237
12/03/2013 49.75 50.45 49.63 50.1 3,603,373
12/02/2013 50.25 50.68 49.91 50.22 3,398,885
11/29/2013 50.46 50.7 50.26 50.38 1,600,461
11/27/2013 50.39 50.75 50.18 50.54 2,902,747
11/26/2013 50.44 50.69 50.2 50.4 4,375,912
11/25/2013 51.53 51.61 50.66 51 4,290,155
11/22/2013 52.31 52.62 51.67 52.09 4,224,772
11/21/2013 53.64 53.68 51.561 52.38 8,102,043
11/20/2013 54.02 54.33 53.675 53.94 3,086,424
11/19/2013 54.16 54.28 53.46 53.97 3,698,364
11/18/2013 54.94 55.13 54.03 54.23 4,417,065
11/15/2013 54.97 55.25 53.89 54.44 5,111,426
11/14/2013 54.99 55.17 54.395 54.67 4,386,606
11/13/2013 54.38 55.4 54.38 55.3 6,092,732
11/12/2013 54.97 55.5 54.47 55.14 6,327,369
11/11/2013 54.85 55.74 54.65 55.37 12,458,720
11/08/2013 52.21 53.84 51.9 53.45 7,035,285
11/07/2013 50.71 52.951 50.51 52.45 15,277,210
11/06/2013 48.68 49.06 48.4 49.03 6,106,556
11/05/2013 47.9 48.31 47.7 48.21 4,265,134
11/04/2013 47.7 48.8 47.69 48.38 6,018,447
11/01/2013 47.04 47.63 46.33 47.56 9,460,459
10/31/2013 47.19 47.64 46.87 47.07 4,008,187
10/30/2013 48.24 48.33 47 47.29 6,599,687
10/29/2013 48.53 48.6 48 48.22 7,194,598
10/28/2013 49.08 49.16 48.55 48.6 71,818,300
10/25/2013 48.72 49.52 48.68 49.5 7,873,446
10/24/2013 49 49.1 48.47 49.02 6,689,310
10/23/2013 48.85 49.37 48.54 48.96 8,012,646
10/22/2013 48.51 49.49 48.46 49.35 17,367,850
10/21/2013 46.13 46.74 46.05 46.57 3,583,103
10/18/2013 45.89 46.245 45.67 45.89 4,016,033
10/17/2013 45.41 46.19 44.99 45.29 6,910,025
10/16/2013 45.14 45.24 44.85 45.22 5,015,454
10/15/2013 45.28 45.35 44.92 45.01 5,041,771
10/14/2013 44.97 45.55 44.721 45.42 1,989,009
10/11/2013 44.81 45.41 44.655 45.19 1,780,327
10/10/2013 44.68 44.97 44.31 44.83 2,993,624
10/09/2013 44.34 44.63 44.19 44.38 3,031,042
10/08/2013 44.91 45.15 44.28 44.4 2,712,865
10/07/2013 44.8 45.21 44.79 45.01 2,398,888
10/04/2013 45.05 45.69 44.78 45.45 2,097,836
10/03/2013 44.91 45.28 44.63 45.18 2,842,803
10/02/2013 44.67 45.068 44.52 45.03 1,841,514
10/01/2013 44.61 45.129 44.49 44.98 1,924,734
09/30/2013 44.5 44.68 44.32 44.5 3,094,775
09/27/2013 44.99 45.05 44.71 44.92 2,577,529
09/26/2013 45.08 45.2 44.9 45.05 1,966,734
09/25/2013 45.08 45.61 45.03 45.08 2,590,133
09/24/2013 45.05 45.08 44.4 45.01 4,973,873
09/23/2013 45.2 45.2 44.81 45.07 2,835,986
09/20/2013 45.86 45.91 45 45.06 5,292,585
09/19/2013 47.16 47.18 45.52 45.87 6,083,255
09/18/2013 47 47.53 46.45 47.24 3,236,418
09/17/2013 46.66 47.25 46.55 46.77 2,251,254
09/16/2013 47.05 47.09 46.5478 46.68 2,165,911
09/13/2013 47.01 47.04 46.46 46.79 2,876,652
09/12/2013 47.62 47.72 47.21 47.39 1,304,201
09/11/2013 47.39 47.71 46.84 47.58 1,794,498
09/10/2013 47.28 47.6 46.91 47.3 2,338,463
09/09/2013 46.89 47.24 46.82 47.03 2,788,426
09/06/2013 46.98 47.01 46.3 46.47 3,079,392
09/05/2013 46.63 46.9 46.26 46.45 4,681,633
09/04/2013 45.28 45.64 45.23 45.39 3,001,677
09/03/2013 45.82 45.85 45.1 45.32 1,873,787
08/30/2013 45.52 45.7 45.11 45.13 2,605,883
08/29/2013 45.65 45.9 45.46 45.52 2,455,389
08/28/2013 45.74 46.27 45.57 45.68 2,663,441
08/27/2013 46.32 46.48 45.6 45.78 2,205,254
08/26/2013 47.14 47.3499 46.51 46.56 1,440,342
08/23/2013 46.57 47.19 46.13 46.87 1,591,434
08/22/2013 46.26 46.7 46.02 46.18 2,216,767
08/21/2013 46.28 46.66 45.76 45.91 2,494,237
08/20/2013 46.32 47.405 46.26 46.74 2,967,228
08/19/2013 46.91 46.97 46.35 46.53 3,163,306
08/16/2013 47.25 47.25 46.67 47 3,640,002
08/15/2013 46.9 47.52 46.62 47.35 2,711,608
08/14/2013 47.41 47.49 46.77 46.98 3,045,350
08/13/2013 47.59 47.71 47.2325 47.52 1,770,640
08/12/2013 47.44 47.86 47.35 47.62 2,361,905
08/09/2013 48.5 48.5 47.24 47.51 4,428,573
08/08/2013 49.13 49.3 47.67 48.58 4,512,270
08/07/2013 48.43 48.63 48.13 48.48 2,478,205
08/06/2013 48.58 48.62 48.015 48.42 3,264,267
08/05/2013 48.43 48.52 48.16 48.47 1,764,692
08/02/2013 48.12 48.46 47.89 48.35 2,096,975
08/01/2013 47.48 48.06 47.45 48 1,968,330
07/31/2013 47.11 47.51 46.9099 47.16 1,949,647
07/30/2013 47.3 47.4 46.85 47.1 2,112,662
07/29/2013 47.69 47.7 46.95 47.03 3,265,010
07/26/2013 48.36 48.5 47.61 47.69 2,556,839
07/25/2013 48.95 49.19 48.46 48.49 2,876,467
07/24/2013 50.45 50.45 49.02 49.2 2,653,982
07/23/2013 49.69 50.15 49.69 50.06 2,065,181
07/22/2013 49.83 50.12 49.57 49.6 2,612,322
07/19/2013 49.45 49.77 49.27 49.74 2,282,386
07/18/2013 49.4 49.51 49.1 49.31 3,265,408
07/17/2013 49.65 49.71 48.83 49.04 2,372,864
07/16/2013 49.95 49.96 48.83 49.22 1,918,941
07/15/2013 50.02 50.09 49.61 49.8 1,505,429
07/12/2013 49.7 49.99 49.3001 49.99 1,402,013
07/11/2013 49.66 49.66 48.89 49.39 1,895,444
07/10/2013 49.25 49.2899 48.8002 48.92 1,598,494
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?