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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2014	41.67	41.87	41.40	41.41	3,113,277	-0.07(-0.17%)
Jul 28, 2014	41.98	42.00	41.24	41.48	4,591,446	-0.59(-1.40%)
Jul 25, 2014	42.00	42.39	41.80	42.07	3,724,510	+0.04(+0.10%)
Jul 24, 2014	42.94	42.97	42.00	42.03	8,583,490	-1.25(-2.89%)
Jul 23, 2014	43.49	43.56	43.07	43.28	3,420,507	-0.38(-0.87%)
Jul 22, 2014	43.23	43.79	43.11	43.66	3,344,698	+0.48(+1.11%)
Jul 21, 2014	42.76	43.24	42.42	43.18	4,938,590	+0.36(+0.84%)
Jul 18, 2014	43.29	43.60	42.80	42.82	5,280,789	-0.48(-1.11%)
Jul 17, 2014	44.33	44.45	43.27	43.30	5,903,214	-1.15(-2.59%)
Jul 16, 2014	43.73	44.49	43.53	44.45	3,954,369	+0.84(+1.93%)
Jul 15, 2014	43.48	43.99	42.81	43.61	5,203,795	+0.23(+0.53%)
Jul 14, 2014	43.04	43.52	42.93	43.38	3,063,597	+0.49(+1.14%)
Jul 11, 2014	43.02	43.30	42.72	42.89	4,725,053	-0.36(-0.83%)
Jul 10, 2014	43.08	43.53	42.72	43.25	5,145,064	-0.57(-1.30%)
Jul 09, 2014	43.43	43.85	43.18	43.82	3,750,483	+0.35(+0.81%)
Jul 08, 2014	43.57	43.67	43.01	43.47	6,771,412	-0.47(-1.07%)
Jul 07, 2014	44.49	44.56	43.90	43.94	2,843,430	-0.40(-0.90%)
Jul 03, 2014		44.34	44.34	44.34	0	-0.38(-0.85%)
Jul 02, 2014	44.65	45.04	44.29	44.72	4,464,204	+0.07(+0.16%)
Jul 01, 2014	45.07	45.21	44.45	44.65	4,202,626	-0.38(-0.84%)
Jun 30, 2014	44.43	45.22	44.32	45.03	3,744,160	+0.50(+1.12%)
Jun 27, 2014	43.81	44.59	43.77	44.53	2,637,178	+0.41(+0.93%)
Jun 26, 2014	44.72	44.78	43.37	44.12	4,638,243	-0.65(-1.45%)
Jun 25, 2014	44.58	45.02	44.46	44.77	3,874,559	+0.05(+0.11%)
Jun 24, 2014	45.89	45.94	44.56	44.72	5,263,275	-1.28(-2.78%)
Jun 23, 2014	45.80	46.12	45.51	46.00	4,048,248	+0.62(+1.37%)
Jun 20, 2014	44.83	45.65	44.75	45.38	5,426,471	+0.65(+1.45%)
Jun 19, 2014	44.80	45.00	44.51	44.73	3,212,539	-0.19(-0.42%)
Jun 18, 2014	44.91	45.10	44.39	44.92	4,555,337	-0.17(-0.38%)
Jun 17, 2014	44.47	45.15	44.20	45.09	4,818,325	+0.36(+0.80%)
Jun 16, 2014	44.34	45.09	44.02	44.73	5,796,377	+0.40(+0.90%)
Jun 13, 2014	44.04	44.34	43.64	44.33	4,115,685	+0.53(+1.21%)
Jun 12, 2014	42.56	43.81	42.49	43.80	5,125,467	+1.47(+3.47%)
Jun 11, 2014	42.22	42.39	42.01	42.33	2,819,364	-0.26(-0.61%)
Jun 10, 2014	42.89	42.95	42.49	42.59	3,581,889	-0.04(-0.09%)
Jun 06, 2014	42.27	42.81	42.20	42.63	3,490,450	+0.31(+0.73%)
Jun 05, 2014	41.80	42.35	41.41	42.32	3,660,422	+0.45(+1.07%)
Jun 04, 2014	41.83	42.03	41.70	41.87	2,608,392	-0.22(-0.52%)
Jun 03, 2014	41.68	42.18	41.45	42.09	4,063,293	+0.47(+1.13%)
Jun 02, 2014	42.26	42.36	41.55	41.62	5,658,846	-0.87(-2.05%)
May 30, 2014	42.26	42.75	41.94	42.49	3,468,980	+0.12(+0.28%)
May 29, 2014	42.19	42.72	42.08	42.37	5,018,064	+0.35(+0.83%)
May 28, 2014	42.48	42.55	41.42	42.02	5,674,334	-1.34(-3.09%)
May 27, 2014	43.04	43.37	42.85	43.36	5,905,410	+0.81(+1.90%)
May 23, 2014		42.55	42.55	42.55	0	-0.04(-0.08%)
May 22, 2014	42.00	42.68	42.00	42.59	2,280,323	+0.65(+1.54%)
May 21, 2014	41.49	41.95	41.44	41.94	3,443,403	+0.65(+1.57%)
May 20, 2014	41.50	41.67	41.09	41.29	2,868,653	-0.14(-0.34%)
May 19, 2014	41.75	41.84	41.39	41.43	4,279,781	-0.17(-0.41%)
May 16, 2014	41.61	41.73	41.14	41.60	4,094,319	-0.15(-0.36%)
May 15, 2014	42.14	42.14	41.28	41.75	4,745,697	-0.45(-1.07%)
May 14, 2014	42.19	42.49	42.09	42.20	2,727,418	-0.12(-0.28%)
May 13, 2014	42.38	42.50	42.08	42.32	3,847,489	-0.19(-0.45%)
May 12, 2014	42.00	42.56	41.70	42.51	4,109,963	+0.77(+1.84%)
May 09, 2014	41.82	42.14	41.27	41.74	6,363,783	+0.27(+0.65%)
May 08, 2014	44.55	44.80	41.40	41.47	13,028,853	-1.86(-4.29%)
May 07, 2014	42.78	43.36	42.34	43.33	4,501,451	+0.27(+0.63%)
May 06, 2014	42.99	43.16	42.49	43.06	3,823,441	+0.21(+0.49%)
May 05, 2014	42.64	43.36	42.57	42.85	2,791,101	-0.14(-0.33%)
May 02, 2014	42.63	43.40	42.50	42.99	3,946,874	+0.65(+1.54%)

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

Battling It Out for the Infant Formula Market

Recapping Last Week's Conference Call: Ferry Poses the Questions, Foster Looks for Answers

The Era of Easy Money Is Over and Liquidity Is Tightening: What Do You Want to Do?

11 Must-Read Books for Beginning Traders

Dumb and Dumber: The Debt Valuation Adjustment Mess We're in Today

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE