Transocean Ltd.
RIGNYSEEnergy● Active
$6.20
+$0.25(+4.13%)
Market Cap$5.6B
P/E Ratio—
52W High$7.66
52W Low$2.51
Transocean Ltd.（RIG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rig · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.88
Sep 15, 2023
-30.6% from here
5-Year Low5Y
$1.97
Apr 7, 2025
+212.7% from low
IPO Priceadj.
$11.06
May 28, 1993
-44.3% since IPO
1 Year Ago
$2.87
Jun 9, 2025
+114.6% in 1Y
5 Years Ago
$4.15
Jun 8, 2021
+48.4% in 5Y
10 Years Ago
$11.53
Jun 8, 2016
-46.6% in 10Y
Historical Price Data · RIG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.04 | $6.20 | $6.04 | $6.17 | $6.17 | 6.2M | +2.15% |
| Jun 5, 2026 | $6.20 | $6.21 | $5.90 | $5.95 | $5.95 | 24.2M | -4.03% |
| Jun 4, 2026 | $6.10 | $6.29 | $6.06 | $6.25 | $6.25 | 22.3M | +2.46% |
| Jun 3, 2026 | $6.31 | $6.36 | $6.05 | $6.18 | $6.18 | 37.0M | -2.06% |
| Jun 2, 2026 | $6.25 | $6.43 | $6.24 | $6.25 | $6.25 | 37.0M | +0.00% |
| Jun 1, 2026 | $6.27 | $6.39 | $6.22 | $6.25 | $6.25 | 31.4M | -0.32% |
| May 29, 2026 | $6.20 | $6.28 | $6.15 | $6.19 | $6.19 | 27.0M | -0.16% |
| May 28, 2026 | $6.22 | $6.26 | $6.13 | $6.22 | $6.22 | 34.2M | +0.00% |
| May 27, 2026 | $6.29 | $6.30 | $6.15 | $6.18 | $6.18 | 33.0M | -1.75% |
| May 26, 2026 | $6.70 | $6.73 | $6.44 | $6.48 | $6.48 | 34.8M | -3.28% |
| May 22, 2026 | $6.82 | $6.86 | $6.65 | $6.81 | $6.81 | 31.9M | -0.15% |
| May 21, 2026 | $7.46 | $7.50 | $6.79 | $6.82 | $6.82 | 31.8M | -8.58% |
| May 20, 2026 | $7.45 | $7.64 | $7.24 | $7.34 | $7.34 | 31.4M | -1.48% |
| May 19, 2026 | $7.64 | $7.66 | $7.33 | $7.45 | $7.45 | 37.9M | -2.49% |
| May 18, 2026 | $6.99 | $7.64 | $6.92 | $7.58 | $7.58 | 61.6M | +8.44% |
| May 15, 2026 | $6.83 | $7.06 | $6.74 | $7.04 | $7.04 | 30.5M | +3.07% |
| May 14, 2026 | $6.60 | $6.93 | $6.60 | $6.91 | $6.91 | 28.6M | +4.70% |
| May 13, 2026 | $6.60 | $6.67 | $6.50 | $6.62 | $6.62 | 26.5M | +0.30% |
| May 12, 2026 | $6.57 | $6.64 | $6.43 | $6.54 | $6.54 | 24.7M | -0.46% |
| May 11, 2026 | $6.41 | $6.64 | $6.40 | $6.55 | $6.55 | 32.6M | +2.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RIG
Jan 1 → Dec 31 · 6 years2026+48.7%$4.15 → $6.17
+48.7%
2025+7.6%$3.84 → $4.13
+7.6%
2024-41.2%$6.38 → $3.75
-41.2%
2023+41.1%$4.50 → $6.35
+41.1%
2022+57.8%$2.89 → $4.56
+57.8%
2021-34.1%$4.19 → $2.76
-34.1%
Best Year2022 · +57.8%
Worst Year2024 · -41.2%
Positive Years4 / 6
Avg Annual Return+13.3%
6Y Total Return+47.3%
6Y CAGR~+6.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in RIG?
If you invested $1,000 in RIG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$534
Total Return-46.6%
CAGR~-6.1% / yr
Profit$-466
Based on Jun 8, 2016 · $11.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Transocean Ltd.（RIG）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RIG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RIG 历史股价FMP 日线复权 OHLCV