RIG
Transocean N (RIG)
NYSE
$5.95+$0.03 (+0.56%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $7.7B
    Market Cap
  • 94.74%
    1-Year Change
  • Oil & Gas Drilling
    Industry
  • 1 Month
    +12.98%
    Low Price$4.95
    High Price$6.01
  • 3 Months
    -13.20%
    Low Price$4.87
    High Price$6.48
  • 1 Year
    +94.74%
    Low Price$2.99
    High Price$7.58
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
6.05
6.14
5.91
5.92
-1.50%
29,507,202
08/20/2026
5.99
6.06
5.93
6.01
+2.91%
36,320,632
08/19/2026
5.90
5.95
5.83
5.84
+0.34%
42,306,644
08/18/2026
5.95
5.99
5.79
5.82
-0.85%
39,192,987
08/17/2026
5.80
5.87
5.72
5.87
+1.91%
45,515,999
08/14/2026
5.76
5.98
5.75
5.76
+0.70%
46,825,597
08/13/2026
5.65
5.78
5.57
5.72
+0.35%
61,132,441
08/12/2026
5.75
5.79
5.65
5.70
-1.89%
45,093,718
08/11/2026
5.68
5.88
5.65
5.81
+1.57%
56,583,931
08/10/2026
5.36
5.76
5.36
5.72
+8.75%
59,392,625
08/07/2026
5.15
5.41
5.13
5.26
+1.94%
29,947,667
08/06/2026
5.44
5.49
5.15
5.16
+0.39%
47,918,345
08/05/2026
5.26
5.29
5.08
5.14
-1.53%
28,556,095
08/05/2026
$0.03 Earnings
08/04/2026
5.05
5.29
5.05
5.22
+1.36%
37,422,006
08/03/2026
5.19
5.25
5.09
5.15
-3.20%
28,463,366
07/31/2026
5.14
5.34
5.09
5.32
+4.72%
62,788,101
07/30/2026
5.00
5.09
4.91
5.08
+2.63%
53,478,326
07/29/2026
5.09
5.14
4.88
4.95
-0.80%
51,000,751
07/28/2026
5.21
5.24
4.98
4.99
-5.49%
46,263,399
07/27/2026
5.24
5.42
5.21
5.28
-1.31%
60,448,986
07/24/2026
5.34
5.42
5.31
5.35
+0.56%
49,454,541
07/23/2026
5.38
5.42
5.30
5.32
+0.38%
45,770,328
07/22/2026
5.35
5.38
5.25
5.30
+1.15%
42,528,213
07/21/2026
5.08
5.26
4.98
5.24
+4.38%
40,662,043
07/20/2026
5.09
5.23
5.00
5.02
-2.33%
26,665,223
07/17/2026
5.18
5.18
5.06
5.14
+0.39%
36,094,111
07/16/2026
5.19
5.22
5.10
5.12
-1.54%
31,539,889
07/15/2026
5.36
5.37
5.10
5.20
-2.07%
30,229,215
07/14/2026
5.47
5.51
5.25
5.31
-1.12%
37,610,405
07/13/2026
5.29
5.44
5.19
5.37
+3.27%
50,931,414
07/10/2026
5.18
5.25
5.12
5.20
+1.17%
46,080,798
07/09/2026
5.16
5.18
5.05
5.14
-1.72%
35,208,883
07/08/2026
5.17
5.29
5.11
5.23
+4.18%
42,580,629
07/07/2026
5.01
5.12
4.91
5.02
+1.83%
34,136,085
07/06/2026
5.01
5.14
4.93
4.93
-2.57%
22,015,605
07/02/2026
4.95
5.11
4.93
5.06
+3.90%
26,532,036
07/01/2026
4.87
5.00
4.80
4.87
-0.41%
59,981,525
06/30/2026
5.06
5.18
4.88
4.89
-2.98%
61,601,879
06/29/2026
5.12
5.19
5.02
5.04
-1.37%
36,439,884
06/26/2026
5.15
5.22
5.04
5.11
-1.92%
48,984,354
06/25/2026
5.05
5.22
4.99
5.21
+3.37%
31,916,003
06/24/2026
5.20
5.20
5.02
5.04
-4.73%
42,327,545
06/23/2026
5.33
5.41
5.28
5.29
-2.22%
23,147,694
06/22/2026
5.38
5.41
5.23
5.41
+1.88%
30,886,892
06/18/2026
5.55
5.57
5.14
5.31
-4.84%
67,127,488
06/17/2026
5.57
5.64
5.55
5.58
-0.18%
26,175,186
06/16/2026
5.77
5.80
5.57
5.59
-4.12%
29,101,028
06/15/2026
5.87
5.96
5.80
5.83
-3.48%
33,230,241
06/12/2026
6.06
6.12
6.00
6.04
+0.17%
17,977,146
06/11/2026
6.05
6.17
5.92
6.03
+0.33%
26,083,138
06/10/2026
5.96
6.12
5.90
6.01
+2.39%
23,383,865
06/09/2026
6.15
6.20
5.81
5.87
-4.86%
24,162,230
06/08/2026
6.04
6.22
6.04
6.17
+3.70%
19,365,198
06/05/2026
6.20
6.21
5.90
5.95
-4.80%
24,299,679
06/04/2026
6.10
6.29
6.06
6.25
+1.13%
22,288,804
06/03/2026
6.31
6.36
6.05
6.18
-1.12%
36,951,068
06/02/2026
6.25
6.43
6.24
6.25
0.00%
37,939,850
06/01/2026
6.27
6.39
6.22
6.25
+0.97%
32,706,005
05/29/2026
6.20
6.28
6.15
6.19
-0.48%
26,956,141
05/28/2026
6.22
6.26
6.13
6.22
+0.65%
34,219,376
05/27/2026
6.29
6.30
6.15
6.18
-4.63%
33,036,984
05/26/2026
6.70
6.73
6.44
6.48
-4.85%
34,784,824
05/22/2026
6.82
6.86
6.65
6.81
-0.15%
31,891,883
05/21/2026
7.46
7.50
6.79
6.82
-7.08%
31,747,659
05/20/2026
7.45
7.64
7.24
7.34
-1.48%
31,369,109
05/19/2026
7.64
7.66
7.33
7.45
-1.72%
37,851,512
05/18/2026
6.99
7.64
6.92
7.58
+7.67%
61,585,819
05/15/2026
6.83
7.06
6.74
7.04
+1.88%
30,467,568
05/14/2026
6.60
6.93
6.60
6.91
+4.38%
28,599,803
05/13/2026
6.60
6.67
6.50
6.62
+1.22%
26,457,984
05/12/2026
6.57
6.64
6.43
6.54
-0.15%
24,650,871
05/11/2026
6.41
6.64
6.40
6.55
+2.34%
32,588,919
05/08/2026
6.26
6.50
6.17
6.40
+3.73%
31,209,339
05/07/2026
6.16
6.22
6.00
6.17
-0.96%
33,872,027
05/06/2026
5.95
6.39
5.95
6.23
-0.32%
46,340,772
05/05/2026
6.32
6.69
6.22
6.25
-9.16%
65,009,273
05/04/2026
6.82
6.94
6.72
6.88
+0.58%
34,333,731
05/04/2026
-$0.03 Earnings
05/01/2026
6.74
6.88
6.58
6.84
+0.29%
31,967,322
04/30/2026
6.90
6.98
6.74
6.82
-2.01%
38,867,366
04/29/2026
6.92
6.97
6.74
6.96
+2.50%
36,256,049
04/28/2026
6.57
6.85
6.46
6.79
+4.14%
57,352,208
04/27/2026
6.22
6.58
6.22
6.52
+6.71%
62,199,440
04/24/2026
6.09
6.15
5.99
6.11
+0.83%
33,067,485
04/23/2026
6.03
6.19
5.97
6.06
0.00%
25,731,297
04/22/2026
6.14
6.15
5.96
6.06
+0.17%
22,969,868
04/21/2026
5.91
6.05
5.90
6.05
+2.72%
27,866,373
04/20/2026
5.95
5.98
5.82
5.89
-0.84%
27,473,250
04/17/2026
6.03
6.08
5.85
5.94
-6.46%
48,184,426
04/16/2026
6.21
6.39
6.16
6.35
+3.25%
21,957,042
04/15/2026
6.16
6.27
6.09
6.15
-0.32%
25,003,882
04/14/2026
6.59
6.61
6.14
6.17
-7.08%
30,358,029
04/13/2026
6.56
6.75
6.54
6.64
+1.84%
20,538,910
04/10/2026
6.55
6.61
6.48
6.52
-0.61%
21,204,789
04/09/2026
6.68
6.82
6.00
6.56
-2.09%
20,696,558
04/08/2026
6.41
6.70
6.29
6.70
+0.30%
27,193,874
04/07/2026
6.61
6.76
6.53
6.68
+1.37%
28,403,225
04/06/2026
6.52
6.67
6.49
6.59
0.00%
21,448,128
04/02/2026
6.74
7.02
6.52
6.59
+1.38%
39,485,099