Transocean Ltd. (RIG) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -5.2%
- 3M
- +3.4%
- YTD
- +29.0%
- 1Y
- +54.5%
- 3Y
- -13.3%
- 5Y
- +9.5%
Loading 10-year price history...
RIG Historical Performance
RIG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -28.6%
- 2003 annual price return
- -0.3%
- 2004 annual price return
- +77.1%
- 2005 annual price return
- +73.7%
- 2006 annual price return
- +10.6%
- 2007 annual price return
- +84.6%
- 2008 annual price return
- -67.6%
- 2009 annual price return
- +59.2%
- 2010 annual price return
- -19.9%
- 2011 annual price return
- -44.7%
- 2012 annual price return
- +11.2%
- 2013 annual price return
- +6.9%
- 2014 annual price return
- -62.5%
- 2015 annual price return
- -31.7%
- 2016 annual price return
- +17.5%
- 2017 annual price return
- -30.3%
- 2018 annual price return
- -36.6%
- 2019 annual price return
- -3.6%
- 2020 annual price return
- -66.7%
- 2021 annual price return
- +19.0%
- 2022 annual price return
- +46.2%
- 2023 annual price return
- +47.0%
- 2024 annual price return
- -40.0%
- 2025 annual price return
- +4.6%
- 2026 annual price return
- +25.5%
RIG Stock Price Trajectory (1993–2026)
As of September 24, 2026, Transocean Ltd. (RIG) trades at $5.47, representing a +54.5% return over the past year. The stock has delivered a +57.2% total return over five years (+9.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $163.00 on May 19, 2008. From this peak, RIG has corrected -96.6%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers VAL (+63.6% 1Y), NE (+57.7% 1Y), and SDRL (+46.4% 1Y), RIG has underperformed the peer group average. Compare RIG vs VAL →
RIG Historical Price Data · from 1993
Rows 1–50 of 8,387| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 5.51 | 5.57 | 5.46 | 5.47 | 33.72M | -0.36% |
| 2026-09-22 | 5.36 | 5.53 | 5.35 | 5.49 | 53.61M | +0.73% |
| 2026-09-21 | 5.62 | 5.63 | 5.42 | 5.45 | 41.54M | -3.37% |
| 2026-09-18 | 5.71 | 5.75 | 5.62 | 5.64 | 41.05M | -0.35% |
| 2026-09-17 | 5.58 | 5.70 | 5.54 | 5.66 | 41.11M | +2.17% |
| 2026-09-16 | 5.87 | 5.95 | 5.47 | 5.54 | 52.72M | -6.73% |
| 2026-09-15 | 5.51 | 5.95 | 5.51 | 5.94 | 66.89M | +8.99% |
| 2026-09-14 | 5.72 | 5.72 | 5.45 | 5.45 | 41.99M | -3.88% |
| 2026-09-11 | 5.79 | 5.83 | 5.59 | 5.67 | 33.06M | -1.73% |
| 2026-09-10 | 5.84 | 5.86 | 5.66 | 5.77 | 42.27M | +1.05% |
| 2026-09-09 | 5.84 | 5.93 | 5.69 | 5.71 | 45.75M | -0.87% |
| 2026-09-08 | 5.92 | 6.02 | 5.76 | 5.76 | 40.74M | -1.54% |
| 2026-09-04 | 5.95 | 5.96 | 5.77 | 5.85 | 38.79M | -2.82% |
| 2026-09-03 | 6.22 | 6.27 | 6.01 | 6.02 | 40.75M | -3.22% |
| 2026-09-02 | 5.84 | 6.27 | 5.79 | 6.22 | 53.34M | +5.07% |
| 2026-09-01 | 5.90 | 5.99 | 5.80 | 5.92 | 36.34M | +1.89% |
| 2026-08-31 | 5.93 | 5.97 | 5.75 | 5.81 | 27.49M | +0.17% |
| 2026-08-28 | 5.74 | 5.86 | 5.67 | 5.80 | 34.82M | +1.05% |
| 2026-08-27 | 5.63 | 5.82 | 5.57 | 5.74 | 44.24M | +2.50% |
| 2026-08-26 | 5.68 | 5.74 | 5.58 | 5.60 | 23.27M | -2.61% |
| 2026-08-25 | 5.75 | 5.81 | 5.75 | 5.75 | 30.02M | -0.35% |
| 2026-08-24 | 5.82 | 5.85 | 5.66 | 5.77 | 37.02M | -2.53% |
| 2026-08-21 | 6.05 | 6.14 | 5.91 | 5.92 | 29.51M | -1.50% |
| 2026-08-20 | 5.99 | 6.06 | 5.93 | 6.01 | 36.32M | +2.91% |
| 2026-08-19 | 5.90 | 5.95 | 5.83 | 5.84 | 42.31M | +0.34% |
| 2026-08-18 | 5.95 | 5.99 | 5.79 | 5.82 | 39.19M | -0.85% |
| 2026-08-17 | 5.80 | 5.87 | 5.72 | 5.87 | 45.52M | +1.91% |
| 2026-08-14 | 5.76 | 5.98 | 5.75 | 5.76 | 46.83M | +0.70% |
| 2026-08-13 | 5.65 | 5.78 | 5.57 | 5.72 | 61.13M | +0.35% |
| 2026-08-12 | 5.75 | 5.79 | 5.65 | 5.70 | 45.09M | -1.89% |
| 2026-08-11 | 5.68 | 5.88 | 5.65 | 5.81 | 56.58M | +1.57% |
| 2026-08-10 | 5.36 | 5.76 | 5.36 | 5.72 | 59.39M | +8.75% |
| 2026-08-07 | 5.15 | 5.41 | 5.13 | 5.26 | 29.95M | +1.94% |
| 2026-08-06 | 5.44 | 5.49 | 5.15 | 5.16 | 47.92M | +0.39% |
| 2026-08-05 | 5.26 | 5.29 | 5.08 | 5.14 | 28.71M | -1.53% |
| 2026-08-04 | 5.05 | 5.29 | 5.05 | 5.22 | 37.42M | +1.36% |
| 2026-08-03 | 5.19 | 5.25 | 5.09 | 5.15 | 28.46M | -3.20% |
| 2026-07-31 | 5.14 | 5.34 | 5.09 | 5.32 | 62.79M | +4.72% |
| 2026-07-30 | 5.00 | 5.09 | 4.91 | 5.08 | 53.48M | +2.63% |
| 2026-07-29 | 5.09 | 5.14 | 4.88 | 4.95 | 51.02M | -0.80% |
| 2026-07-28 | 5.21 | 5.24 | 4.98 | 4.99 | 46.41M | -5.49% |
| 2026-07-27 | 5.24 | 5.42 | 5.21 | 5.28 | 60.45M | -1.31% |
| 2026-07-24 | 5.34 | 5.42 | 5.31 | 5.35 | 49.45M | +0.56% |
| 2026-07-23 | 5.38 | 5.42 | 5.30 | 5.32 | 45.77M | +0.38% |
| 2026-07-22 | 5.35 | 5.38 | 5.25 | 5.30 | 42.53M | +1.15% |
| 2026-07-21 | 5.08 | 5.26 | 4.98 | 5.24 | 40.66M | +4.38% |
| 2026-07-20 | 5.09 | 5.23 | 5.00 | 5.02 | 26.67M | -2.33% |
| 2026-07-17 | 5.18 | 5.18 | 5.06 | 5.14 | 36.09M | +0.39% |
| 2026-07-16 | 5.19 | 5.22 | 5.10 | 5.12 | 31.54M | -1.54% |
| 2026-07-15 | 5.36 | 5.37 | 5.10 | 5.20 | 30.23M | -2.07% |
RIG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RIG — Frequently Asked Questions
Quick answers to the most common questions about buying RIG stock.
How has RIG stock performed recently?
RIG returned +54.5% over the past year, beating its 5-year annualized CAGR of +9.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is RIG's all-time high price?
Transocean Ltd. reached $163.00 on 2008-05-19. The 52-week high is $7.66. Current 1-year return of +54.5% places the stock closer to historical peaks.
Where can I download RIG historical price data?
This page provides RIG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.