TRANSOCEAN LTD. Stock Price History | Historical RIG Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	16.00	16.31	15.73	16.13	11,099,279	+0.34(+2.15%)
Feb 26, 2015			15.65	15.79	16,322,636	-0.25(-1.56%)
Feb 25, 2015	16.13	16.34	15.87	16.04	14,691,195	+0.09(+0.56%)
Feb 24, 2015	16.36	16.36	15.74	15.95	15,639,699	-0.31(-1.91%)
Feb 23, 2015	16.65	16.70	16.16	16.26	12,449,268	-0.75(-4.41%)
Feb 20, 2015	17.49	17.60	16.81	17.01	10,521,253	-0.40(-2.30%)
Feb 19, 2015	17.31	17.75	16.92	17.41	10,622,727	-0.35(-1.97%)
Feb 18, 2015	18.30	18.35	17.60	17.76	12,134,519	-1.29(-6.77%)
Feb 17, 2015	18.75	19.11	18.21	19.05	15,411,344	+0.00(+0.00%)
Feb 13, 2015		19.05	19.05	19.05	0	+0.42(+2.25%)
Feb 12, 2015	18.94	19.31	18.54	18.63	7,937,857	+0.25(+1.36%)
Feb 11, 2015	18.66	18.90	18.01	18.38	10,412,284	-0.78(-4.07%)
Feb 10, 2015	19.91	19.92	18.67	19.16	15,933,818	-1.28(-6.26%)
Feb 09, 2015	18.56	20.65	18.52	20.44	20,852,980	+1.93(+10.43%)
Feb 06, 2015	18.19	18.75	18.13	18.51	13,015,744	+0.57(+3.18%)
Feb 05, 2015	17.95	18.15	17.80	17.94	8,519,290	+0.21(+1.18%)
Feb 04, 2015	17.98	18.05	17.33	17.73	12,907,155	-0.67(-3.64%)
Feb 03, 2015	18.00	18.97	17.93	18.40	22,157,721	+1.12(+6.48%)
Feb 02, 2015	16.30	17.34	16.37	17.28	16,671,366	+0.98(+6.01%)
Jan 30, 2015	15.70	16.49	15.51	16.30	12,378,487	+0.55(+3.49%)
Jan 29, 2015	16.17	16.27	15.53	15.75	9,834,237	-0.74(-4.49%)
Jan 28, 2015	16.95	16.98	16.16	16.49	13,062,372	-0.49(-2.89%)
Jan 27, 2015	16.44	16.98	16.42	16.98	9,261,544	+0.49(+2.97%)
Jan 26, 2015	15.81	16.53	15.71	16.49	8,249,498	+0.82(+5.23%)
Jan 23, 2015	16.05	16.23	15.66	15.67	8,445,832	-0.44(-2.73%)
Jan 22, 2015	16.36	16.39	15.42	16.11	16,074,318	+0.05(+0.31%)
Jan 21, 2015	15.52	16.11	15.44	16.06	10,491,382	+0.68(+4.42%)
Jan 20, 2015	15.88	15.90	15.01	15.38	12,272,569	-0.34(-2.16%)
Jan 16, 2015	15.38	16.15	15.37	15.72	19,417,758	+0.51(+3.35%)
Jan 15, 2015			15.18	15.21	14,399,389	-0.26(-1.68%)
Jan 14, 2015	15.28	15.67	14.50	15.47	22,125,024	-0.05(-0.32%)
Jan 13, 2015				15.52	15,713,253	+0.01(+0.06%)
Jan 12, 2015	15.85	15.85	15.25	15.51	12,044,674	-0.59(-3.66%)
Jan 09, 2015	16.31	16.39	15.80	16.10	13,680,090	-0.17(-1.04%)
Jan 08, 2015	16.42	16.55	16.15	16.27	13,976,343	-0.03(-0.18%)
Jan 07, 2015	16.62	16.76	16.09	16.30	12,297,607	-0.16(-0.97%)
Jan 06, 2015	16.84	17.05	16.28	16.46	16,154,855	-0.38(-2.26%)
Jan 05, 2015	17.65	17.66	16.57	16.84	16,776,456	-1.28(-7.06%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates

WHAT'S POPULAR IN THE VILLE

Apple Weakness Prevents NASDAQ 5000

Todd Harrison: New Horizons

Jeff Cooper: How Big Is The Next Trend Turn?

Volatility Returns on Mixed Economic Data

Traders Sell the Big Apple Dip

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE