Transocean Ltd. (RIG) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -29.9%
- 3M
- -15.0%
- YTD
- +25.2%
- 1Y
- +71.8%
- 3Y
- -5.2%
- 5Y
- +6.5%
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
- +52.8%
RIG Stock Price Trajectory (1993–2026)
As of June 22, 2026, Transocean Ltd. (RIG) trades at $5.31, representing a +71.8% return over the past year. The stock has delivered a +36.9% total return over five years (+6.5% 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 -96.7%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers VAL (+71.8% 1Y), NE (+44.2% 1Y), and SDRL (+35.4% 1Y), RIG has underperformed the peer group average. Compare RIG vs VAL →
RIG Historical Price Data · from 1993
Rows 1–50 of 8,322| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 5.55 | 5.57 | 5.14 | 5.31 | 63.25M | -4.84% |
| 2026-06-17 | 5.57 | 5.64 | 5.55 | 5.58 | 25.64M | -0.18% |
| 2026-06-16 | 5.77 | 5.80 | 5.57 | 5.59 | 28.77M | -4.12% |
| 2026-06-15 | 5.87 | 5.96 | 5.80 | 5.83 | 9.19M | -3.48% |
| 2026-06-12 | 6.06 | 6.11 | 6.00 | 6.04 | 17.90M | +0.17% |
| 2026-06-11 | 6.05 | 6.17 | 5.92 | 6.03 | 22.54M | +0.33% |
| 2026-06-10 | 5.97 | 6.12 | 5.90 | 6.01 | 18.79M | +2.39% |
| 2026-06-09 | 6.14 | 6.20 | 5.81 | 5.87 | 24.12M | -4.86% |
| 2026-06-08 | 6.04 | 6.22 | 6.04 | 6.17 | 19.38M | +3.70% |
| 2026-06-05 | 6.20 | 6.21 | 5.90 | 5.95 | 23.87M | -4.80% |
| 2026-06-04 | 6.10 | 6.29 | 6.06 | 6.25 | 22.06M | +1.13% |
| 2026-06-03 | 6.31 | 6.36 | 6.04 | 6.18 | 35.98M | -1.12% |
| 2026-06-02 | 6.25 | 6.43 | 6.24 | 6.25 | 34.84M | 0.00% |
| 2026-06-01 | 6.27 | 6.39 | 6.22 | 6.25 | 31.18M | +0.97% |
| 2026-05-29 | 6.20 | 6.28 | 6.16 | 6.19 | 21.63M | -0.48% |
| 2026-05-28 | 6.22 | 6.26 | 6.13 | 6.22 | 31.97M | +0.65% |
| 2026-05-27 | 6.29 | 6.30 | 6.15 | 6.18 | 32.48M | -4.63% |
| 2026-05-26 | 6.70 | 6.73 | 6.44 | 6.48 | 34.48M | -4.85% |
| 2026-05-22 | 6.82 | 6.86 | 6.65 | 6.81 | 1.82M | -0.15% |
| 2026-05-21 | 7.46 | 7.50 | 6.79 | 6.82 | 30.66M | -7.08% |
| 2026-05-20 | 7.45 | 7.64 | 7.24 | 7.34 | 31.35M | -1.48% |
| 2026-05-19 | 7.64 | 7.66 | 7.33 | 7.45 | 35.41M | -1.72% |
| 2026-05-18 | 6.99 | 7.64 | 6.92 | 7.58 | 61.02M | +7.67% |
| 2026-05-15 | 6.83 | 7.06 | 6.74 | 7.04 | 29.42M | +1.88% |
| 2026-05-14 | 6.63 | 6.93 | 6.60 | 6.91 | 28.41M | +4.38% |
| 2026-05-13 | 6.60 | 6.67 | 6.50 | 6.62 | 26.43M | +1.22% |
| 2026-05-12 | 6.57 | 6.63 | 6.43 | 6.54 | 23.95M | -0.15% |
| 2026-05-11 | 6.41 | 6.64 | 6.40 | 6.55 | 32.58M | +2.34% |
| 2026-05-08 | 6.21 | 6.50 | 6.17 | 6.40 | 30.51M | +3.73% |
| 2026-05-07 | 6.16 | 6.22 | 6.00 | 6.17 | 29.91M | -1.04% |
| 2026-05-06 | 5.95 | 6.39 | 5.95 | 6.24 | 40.54M | -0.24% |
| 2026-05-05 | 6.32 | 6.69 | 6.22 | 6.25 | 14.41M | -9.16% |
| 2026-05-04 | 6.82 | 6.93 | 6.72 | 6.88 | 31.71M | +0.51% |
| 2026-05-01 | 6.74 | 6.88 | 6.58 | 6.84 | 31.77M | +0.37% |
| 2026-04-30 | 6.90 | 6.98 | 6.74 | 6.82 | 38.46M | -2.01% |
| 2026-04-29 | 6.92 | 6.97 | 6.74 | 6.96 | 35.35M | +1.98% |
| 2026-04-28 | 6.62 | 6.85 | 6.46 | 6.83 | 36.64M | +4.68% |
| 2026-04-27 | 6.22 | 6.58 | 6.22 | 6.52 | 53.59M | +6.71% |
| 2026-04-24 | 6.09 | 6.14 | 5.99 | 6.11 | 31.53M | +0.83% |
| 2026-04-23 | 6.03 | 6.18 | 5.97 | 6.06 | 25.49M | 0.00% |
| 2026-04-22 | 6.14 | 6.15 | 5.96 | 6.06 | 22.21M | +0.17% |
| 2026-04-21 | 5.91 | 6.05 | 5.90 | 6.05 | 27.79M | +2.72% |
| 2026-04-20 | 5.95 | 5.98 | 5.82 | 5.89 | 27.01M | -0.84% |
| 2026-04-17 | 6.18 | 6.18 | 5.85 | 5.94 | 47.85M | -6.46% |
| 2026-04-16 | 6.21 | 6.38 | 6.16 | 6.35 | 21.80M | +3.25% |
| 2026-04-15 | 6.16 | 6.27 | 6.09 | 6.15 | 24.57M | -0.32% |
| 2026-04-14 | 6.58 | 6.61 | 6.14 | 6.17 | 28.63M | -7.08% |
| 2026-04-13 | 6.56 | 6.75 | 6.54 | 6.64 | 19.10M | +1.84% |
| 2026-04-10 | 6.55 | 6.61 | 6.48 | 6.52 | 20.21M | -0.61% |
| 2026-04-09 | 6.68 | 6.82 | 6.52 | 6.56 | 20.49M | -2.09% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +71.8% over the past year, beating its 5-year annualized CAGR of +6.5%. The stock trades above 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 +71.8% 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.