Transocean Ltd. (RIG) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -3.0%
- 3M
- +1.6%
- YTD
- +23.6%
- 1Y
- +34.4%
- 3Y
- -7.6%
- 5Y
- +7.1%
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
- +30.0%
RIG Stock Price Trajectory (1993–2026)
As of November 9, 2026, Transocean Ltd. (RIG) trades at $5.24, representing a +34.4% return over the past year. The stock has delivered a +40.9% total return over five years (+7.1% 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 -96.8%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers VAL (+47.5% 1Y), NE (+42.1% 1Y), and SDRL (+45.4% 1Y), RIG has underperformed the peer group average. Compare RIG vs VAL →
RIG Historical Price Data · from 1993
Rows 1–50 of 8,419| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.17 | 5.36 | 5.16 | 5.24 | 37.00M | +2.75% |
| 2026-11-05 | 5.50 | 5.51 | 5.08 | 5.10 | 66.65M | -6.42% |
| 2026-11-04 | 5.86 | 5.96 | 5.40 | 5.45 | 53.94M | -7.63% |
| 2026-11-03 | 6.00 | 6.14 | 5.86 | 5.90 | 38.06M | -5.30% |
| 2026-11-02 | 6.65 | 6.77 | 6.21 | 6.23 | 45.69M | -10.23% |
| 2026-10-30 | 6.76 | 7.04 | 6.71 | 6.94 | 47.73M | +3.74% |
| 2026-10-29 | 6.68 | 6.81 | 6.62 | 6.69 | 44.75M | -0.30% |
| 2026-10-28 | 6.47 | 6.73 | 6.47 | 6.71 | 40.66M | +3.87% |
| 2026-10-27 | 6.48 | 6.54 | 6.40 | 6.46 | 45.99M | -1.07% |
| 2026-10-26 | 6.36 | 6.58 | 6.33 | 6.53 | 63.87M | +1.87% |
| 2026-10-23 | 6.11 | 6.52 | 6.10 | 6.41 | 45.98M | +5.43% |
| 2026-10-22 | 6.04 | 6.11 | 5.75 | 6.08 | 54.77M | +0.66% |
| 2026-10-21 | 5.83 | 6.05 | 5.79 | 6.04 | 31.87M | +3.78% |
| 2026-10-20 | 5.96 | 6.03 | 5.74 | 5.82 | 50.48M | -1.19% |
| 2026-10-19 | 5.72 | 5.98 | 5.69 | 5.89 | 56.42M | +4.80% |
| 2026-10-16 | 5.59 | 5.73 | 5.54 | 5.62 | 51.10M | +2.00% |
| 2026-10-15 | 5.61 | 5.61 | 5.42 | 5.51 | 44.31M | -1.25% |
| 2026-10-14 | 5.78 | 5.82 | 5.57 | 5.58 | 57.93M | -1.24% |
| 2026-10-13 | 5.64 | 5.78 | 5.63 | 5.65 | 37.57M | +0.89% |
| 2026-10-12 | 5.62 | 5.70 | 5.50 | 5.60 | 36.13M | +1.63% |
| 2026-10-09 | 5.54 | 5.61 | 5.51 | 5.51 | 15.82M | -0.54% |
| 2026-10-08 | 5.50 | 5.61 | 5.46 | 5.54 | 30.57M | +2.78% |
| 2026-10-07 | 5.42 | 5.50 | 5.32 | 5.39 | 19.19M | -0.19% |
| 2026-10-06 | 5.45 | 5.50 | 5.32 | 5.40 | 26.91M | -2.00% |
| 2026-10-05 | 5.27 | 5.61 | 5.23 | 5.51 | 49.07M | +6.58% |
| 2026-10-02 | 5.19 | 5.22 | 5.12 | 5.17 | 28.69M | -1.34% |
| 2026-10-01 | 5.26 | 5.29 | 5.12 | 5.24 | 56.02M | 0.00% |
| 2026-09-30 | 5.28 | 5.34 | 5.22 | 5.24 | 26.66M | +0.58% |
| 2026-09-29 | 5.17 | 5.29 | 5.14 | 5.21 | 40.45M | -1.33% |
| 2026-09-28 | 5.41 | 5.45 | 5.28 | 5.28 | 53.63M | -1.86% |
| 2026-09-25 | 5.38 | 5.44 | 5.29 | 5.38 | 37.37M | -0.92% |
| 2026-09-24 | 5.52 | 5.58 | 5.42 | 5.43 | 42.68M | -0.73% |
| 2026-09-23 | 5.53 | 5.57 | 5.45 | 5.47 | 34.26M | -0.36% |
| 2026-09-22 | 5.36 | 5.53 | 5.35 | 5.49 | 61.28M | +0.73% |
| 2026-09-21 | 5.62 | 5.63 | 5.42 | 5.45 | 41.57M | -3.37% |
| 2026-09-18 | 5.71 | 5.75 | 5.62 | 5.64 | 41.10M | -0.35% |
| 2026-09-17 | 5.58 | 5.70 | 5.55 | 5.66 | 41.12M | +2.17% |
| 2026-09-16 | 5.87 | 5.95 | 5.47 | 5.54 | 58.14M | -6.73% |
| 2026-09-15 | 5.51 | 5.95 | 5.51 | 5.94 | 68.81M | +8.99% |
| 2026-09-14 | 5.72 | 5.72 | 5.44 | 5.45 | 43.45M | -3.88% |
| 2026-09-11 | 5.77 | 5.83 | 5.59 | 5.67 | 34.58M | -1.73% |
| 2026-09-10 | 5.84 | 5.86 | 5.66 | 5.77 | 45.62M | +1.05% |
| 2026-09-09 | 5.85 | 5.93 | 5.69 | 5.71 | 45.76M | -0.87% |
| 2026-09-08 | 5.92 | 6.02 | 5.76 | 5.76 | 44.10M | -1.54% |
| 2026-09-04 | 5.96 | 5.96 | 5.77 | 5.85 | 40.66M | -2.82% |
| 2026-09-03 | 6.27 | 6.27 | 6.01 | 6.02 | 43.50M | -3.22% |
| 2026-09-02 | 5.86 | 6.27 | 5.79 | 6.22 | 53.36M | +5.07% |
| 2026-09-01 | 5.90 | 5.99 | 5.80 | 5.92 | 37.12M | +1.89% |
| 2026-08-31 | 5.95 | 5.98 | 5.75 | 5.81 | 27.52M | +0.17% |
| 2026-08-28 | 5.74 | 5.86 | 5.68 | 5.80 | 34.88M | +1.05% |
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 +34.4% over the past year, beating its 5-year annualized CAGR of +7.1%. 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 +34.4% 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.