RIG
Transocean N (RIG)
NYSE
$5.27-$0.02 (-0.36%)
Price as of Jun 23, 2026 7:52 PM EDT
  • $7.1B
    Market Cap
  • 94.60%
    1-Year Change
  • Oil & Gas Drilling
    Industry
  • 1 Month
    -20.56%
    Low Price$5.29
    High Price$6.48
  • 3 Months
    -13.02%
    Low Price$5.29
    High Price$7.58
  • 1 Year
    +94.60%
    Low Price$2.55
    High Price$7.58
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
6.56
6.68
6.42
6.50
-1.96%
44,224,602
03/31/2026
6.69
6.89
6.49
6.63
-0.30%
36,529,261
03/30/2026
7.07
7.14
6.62
6.65
-4.04%
42,145,476
03/27/2026
6.86
7.04
6.80
6.93
+0.58%
38,369,599
03/26/2026
6.75
6.95
6.71
6.89
+1.77%
31,589,813
03/25/2026
6.67
6.85
6.63
6.77
+2.11%
34,625,249
03/24/2026
6.50
6.72
6.46
6.63
+2.63%
35,576,736
03/23/2026
6.15
6.51
6.11
6.46
+3.86%
47,645,724
03/20/2026
6.44
6.54
6.19
6.22
-3.72%
36,375,015
03/19/2026
6.21
6.67
6.20
6.46
+3.36%
37,448,379
03/18/2026
6.61
6.64
6.23
6.25
-5.02%
38,884,128
03/17/2026
6.25
6.67
6.25
6.58
+6.13%
54,065,494
03/16/2026
6.34
6.36
6.14
6.20
-2.52%
33,356,099
03/13/2026
6.28
6.47
6.26
6.36
+1.27%
36,541,269
03/12/2026
6.27
6.31
6.15
6.28
-0.48%
30,843,039
03/11/2026
6.10
6.37
6.05
6.31
+2.44%
28,636,488
03/10/2026
6.15
6.30
6.07
6.16
-0.16%
36,639,588
03/09/2026
5.94
6.23
5.86
6.17
+4.05%
41,090,709
03/06/2026
6.01
6.11
5.85
5.93
-3.26%
38,509,144
03/05/2026
6.34
6.38
5.95
6.13
-3.77%
37,751,415
03/04/2026
6.15
6.44
6.12
6.37
+4.26%
34,082,840
03/03/2026
6.12
6.20
5.94
6.11
-2.24%
43,846,982
03/02/2026
6.72
6.72
6.15
6.25
-3.55%
53,371,505
02/27/2026
6.46
6.55
6.36
6.48
+1.57%
35,526,514
02/26/2026
6.29
6.45
6.16
6.38
-0.47%
32,315,459
02/25/2026
6.59
6.62
6.32
6.41
-1.99%
24,064,360
02/24/2026
6.46
6.62
6.34
6.54
+2.35%
35,984,756
02/23/2026
6.57
6.96
6.37
6.39
-1.99%
54,189,751
02/20/2026
6.15
6.53
6.11
6.52
+2.52%
53,181,838
02/19/2026
6.28
6.39
6.18
6.36
+2.25%
67,266,780
02/19/2026
$0.02 Earnings
02/18/2026
6.24
6.27
6.10
6.22
+1.30%
73,354,127
02/17/2026
6.45
6.51
6.01
6.14
-6.12%
83,287,162
02/13/2026
6.01
6.57
5.86
6.54
+8.46%
98,174,742
02/12/2026
5.93
6.13
5.76
6.03
+0.50%
106,866,294
02/11/2026
5.62
6.05
5.58
6.00
+10.29%
130,711,420
02/10/2026
5.60
5.60
5.18
5.44
-4.73%
119,348,978
02/09/2026
5.22
5.77
5.18
5.71
+5.94%
183,262,134
02/06/2026
4.98
5.40
4.96
5.39
+9.11%
39,956,691
02/05/2026
5.10
5.19
4.87
4.94
-7.49%
38,949,709
02/04/2026
4.98
5.36
4.98
5.34
+7.23%
47,758,424
02/03/2026
4.85
5.01
4.79
4.98
+3.32%
35,757,077
02/02/2026
4.83
4.98
4.75
4.82
-3.02%
46,916,532