Transocean (Switzerland) Stock Price History
NYSE: RIGEnergyOil & Gas ProductionUSD
5.51-0.03 (-0.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RIG price history at a glance
The price history for Transocean (Switzerland) (RIG) on this page begins on May 24, 1993, when the stock closed at $15.81; it most recently closed at $5.51 on October 5, 2026. The highest price in this record is $187.98, reached on November 26, 2007; the latest close is 97.1% below that peak. Across the 32 complete calendar years in the table, RIG finished higher in 18 and lower in 14. Its best year was 1995 (+152.1%) and its worst was 2020 (-67.2%).
Over roughly 33 years the share price changed -65.2%, a -3.1% compound annual price return (excluding dividends). In the last 12 months alone, RIG has gained 65.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $187.98
- Date of high
- Nov 26, 2007
- Low since 1993
- $0.65
- Date of low
- Oct 26, 2020
- 52-week high
- $7.66
- 52-week low
- $3.08
- Last close
- $5.51
RIG returns
1 week
+6.58%
1 month
-3.50%
3 months
+5.96%
6 months
-15.49%
Year to date
+33.41%
1 year
+65.47%
3 years
-28.15%
5 years
+38.15%
RIG price return, excluding dividends.
RIG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.51 | +29.95% |
| 2025 | 4.24 | +7.07% |
| 2024 | 3.96 | -37.64% |
| 2023 | 6.35 | +39.25% |
| 2022 | 4.56 | +65.22% |
| 2021 | 2.76 | +19.48% |
| 2020 | 2.31 | -67.19% |
| 2019 | 7.04 | -7.61% |
| 2018 | 7.62 | -28.65% |
| 2017 | 10.68 | -27.54% |
| 2016 | 14.74 | +19.06% |
| 2015 | 12.38 | -31.68% |
| 2014 | 18.12 | -62.77% |
| 2013 | 48.67 | -6.08% |
| 2012 | 51.82 | +34.98% |
| 2011 | 38.39 | -44.77% |
| 2010 | 69.51 | -16.05% |
| 2009 | 82.80 | +59.20% |
| 2008 | 52.01 | -63.49% |
| 2007 | 142.46 | +23.21% |
| 2006 | 115.62 | +16.07% |
| 2005 | 99.61 | +64.40% |
| 2004 | 60.59 | +77.07% |
| 2003 | 34.22 | +0.13% |
| 2002 | 34.18 | -26.27% |
| 2001 | 46.36 | -29.50% |
| 2000 | 65.75 | +36.55% |
| 1999 | 48.15 | +25.64% |
| 1998 | 38.33 | -43.63% |
| 1997 | 67.99 | +49.51% |
| 1996 | 45.47 | +42.18% |
| 1995 | 31.98 | +152.11% |
| 1994 | 12.69 | +10.94% |
| 1993* | 11.44 | -27.68% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
RIG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.54 | 5.61 | 5.51 | 5.51 | -0.54% | |
| 5.50 | 5.61 | 5.46 | 5.54 | +2.78% | |
| 5.42 | 5.50 | 5.32 | 5.39 | -0.19% | |
| 5.45 | 5.50 | 5.32 | 5.40 | -2.00% | |
| 5.27 | 5.61 | 5.23 | 5.51 | +6.58% | |
| 5.19 | 5.22 | 5.12 | 5.17 | -1.34% | |
| 5.26 | 5.29 | 5.12 | 5.24 | 0.00% | |
| 5.28 | 5.34 | 5.22 | 5.24 | +0.58% | |
| 5.17 | 5.29 | 5.14 | 5.21 | -1.33% | |
| 5.41 | 5.45 | 5.28 | 5.28 | -1.86% | |
| 5.38 | 5.44 | 5.29 | 5.38 | -0.92% | |
| 5.52 | 5.58 | 5.42 | 5.43 | -0.73% | |
| 5.53 | 5.57 | 5.45 | 5.47 | -0.36% | |
| 5.36 | 5.53 | 5.35 | 5.49 | +0.73% | |
| 5.62 | 5.63 | 5.42 | 5.45 | -3.37% | |
| 5.71 | 5.75 | 5.62 | 5.64 | -0.35% | |
| 5.58 | 5.70 | 5.55 | 5.66 | +2.17% | |
| 5.87 | 5.95 | 5.47 | 5.54 | -6.73% | |
| 5.51 | 5.95 | 5.51 | 5.94 | +8.99% | |
| 5.72 | 5.72 | 5.44 | 5.45 | -3.88% | |
| 5.77 | 5.83 | 5.59 | 5.67 | -1.73% | |
| 5.84 | 5.86 | 5.66 | 5.77 | +1.05% | |
| 5.85 | 5.93 | 5.69 | 5.71 | -0.87% | |
| 5.92 | 6.02 | 5.76 | 5.76 | -1.54% | |
| 5.96 | 5.96 | 5.77 | 5.85 | -2.82% | |
| 6.27 | 6.27 | 6.01 | 6.02 | -3.22% | |
| 5.86 | 6.27 | 5.79 | 6.22 | +5.07% | |
| 5.90 | 5.99 | 5.80 | 5.92 | +1.89% | |
| 5.95 | 5.98 | 5.75 | 5.81 | +0.17% | |
| 5.74 | 5.86 | 5.68 | 5.80 | +1.05% | |
| 5.63 | 5.82 | 5.57 | 5.74 | +2.50% | |
| 5.68 | 5.74 | 5.58 | 5.60 | -2.61% | |
| 5.66 | 5.81 | 5.66 | 5.75 | -0.35% | |
| 5.82 | 5.85 | 5.66 | 5.77 | -2.53% | |
| 6.05 | 6.14 | 5.91 | 5.92 | -1.50% | |
| 5.99 | 6.06 | 5.93 | 6.01 | +2.91% | |
| 5.90 | 5.95 | 5.83 | 5.84 | +0.34% | |
| 5.95 | 5.99 | 5.79 | 5.82 | -0.85% | |
| 5.80 | 5.87 | 5.72 | 5.87 | +1.91% | |
| 5.76 | 5.98 | 5.75 | 5.76 | +0.70% | |
| 5.65 | 5.78 | 5.57 | 5.72 | +0.35% | |
| 5.75 | 5.79 | 5.65 | 5.70 | -1.89% | |
| 5.68 | 5.88 | 5.65 | 5.81 | +1.57% | |
| 5.36 | 5.76 | 5.36 | 5.72 | +8.75% | |
| 5.15 | 5.41 | 5.13 | 5.26 | +1.94% | |
| 5.44 | 5.49 | 5.15 | 5.16 | +0.39% | |
| 5.26 | 5.29 | 5.08 | 5.14 | -1.53% | |
| 5.05 | 5.29 | 5.05 | 5.22 | +1.36% | |
| 5.19 | 5.25 | 5.09 | 5.15 | -3.20% | |
| 5.14 | 5.34 | 5.09 | 5.32 | +4.72% | |
| 5.00 | 5.09 | 4.91 | 5.08 | +2.63% | |
| 5.09 | 5.14 | 4.88 | 4.95 | -0.80% | |
| 5.21 | 5.24 | 4.98 | 4.99 | -5.49% | |
| 5.24 | 5.42 | 5.21 | 5.28 | -1.31% | |
| 5.34 | 5.42 | 5.31 | 5.35 | +0.56% | |
| 5.38 | 5.42 | 5.30 | 5.32 | +0.38% | |
| 5.35 | 5.38 | 5.25 | 5.30 | +1.15% | |
| 5.08 | 5.26 | 4.98 | 5.24 | +4.38% | |
| 5.09 | 5.23 | 5.00 | 5.02 | -2.33% | |
| 5.18 | 5.18 | 5.06 | 5.14 | +0.39% | |
| 5.19 | 5.22 | 5.10 | 5.12 | -1.54% | |
| 5.36 | 5.37 | 5.10 | 5.20 | -2.07% | |
| 5.47 | 5.51 | 5.25 | 5.31 | -1.12% | |
| 5.29 | 5.44 | 5.19 | 5.37 | +3.27% | |
| 5.18 | 5.25 | 5.12 | 5.20 | +1.17% | |
| 5.16 | 5.18 | 5.05 | 5.14 | -1.72% | |
| 5.17 | 5.29 | 5.11 | 5.23 | +4.18% | |
| 5.01 | 5.12 | 4.91 | 5.02 | +1.83% | |
| 5.01 | 5.14 | 4.93 | 4.93 | -2.57% | |
| 4.95 | 5.11 | 4.93 | 5.06 | +3.90% | |
| 4.87 | 5.00 | 4.80 | 4.87 | -0.41% | |
| 5.06 | 5.18 | 4.88 | 4.89 | -2.98% | |
| 5.12 | 5.19 | 5.02 | 5.04 | -1.37% | |
| 5.15 | 5.22 | 5.04 | 5.11 | -1.92% | |
| 5.05 | 5.22 | 4.99 | 5.21 | +3.37% | |
| 5.20 | 5.20 | 5.02 | 5.04 | -4.73% | |
| 5.33 | 5.41 | 5.28 | 5.29 | -2.22% | |
| 5.38 | 5.41 | 5.23 | 5.41 | +1.88% | |
| 5.55 | 5.57 | 5.14 | 5.31 | -4.84% | |
| 5.57 | 5.64 | 5.55 | 5.58 | -0.18% | |
| 5.77 | 5.80 | 5.57 | 5.59 | -4.12% | |
| 5.87 | 5.96 | 5.80 | 5.83 | -3.48% | |
| 6.06 | 6.12 | 6.00 | 6.04 | +0.17% | |
| 6.05 | 6.17 | 5.92 | 6.03 | +0.33% | |
| 5.96 | 6.12 | 5.90 | 6.01 | +2.39% | |
| 6.15 | 6.20 | 5.81 | 5.87 | -4.86% | |
| 6.04 | 6.22 | 6.04 | 6.17 | +3.70% | |
| 6.20 | 6.21 | 5.90 | 5.95 | -4.80% | |
| 6.10 | 6.29 | 6.06 | 6.25 | +1.13% | |
| 6.31 | 6.36 | 6.05 | 6.18 | -1.12% | |
| 6.25 | 6.43 | 6.24 | 6.25 | 0.00% | |
| 6.27 | 6.39 | 6.22 | 6.25 | +0.97% | |
| 6.20 | 6.28 | 6.15 | 6.19 | -0.48% | |
| 6.22 | 6.26 | 6.13 | 6.22 | +0.65% | |
| 6.29 | 6.30 | 6.15 | 6.18 | -4.63% | |
| 6.70 | 6.73 | 6.44 | 6.48 | -4.85% | |
| 6.82 | 6.86 | 6.65 | 6.81 | -0.15% | |
| 7.46 | 7.50 | 6.79 | 6.82 | -7.08% | |
| 7.45 | 7.64 | 7.24 | 7.34 | -1.48% | |
| 7.64 | 7.66 | 7.33 | 7.45 | -1.72% | |
| 6.99 | 7.64 | 6.92 | 7.58 | +7.67% | |
| 6.83 | 7.06 | 6.74 | 7.04 | +1.88% | |
| 6.60 | 6.93 | 6.60 | 6.91 | +4.38% | |
| 6.60 | 6.67 | 6.50 | 6.62 | +1.22% | |
| 6.57 | 6.64 | 6.43 | 6.54 | -0.15% | |
| 6.41 | 6.64 | 6.40 | 6.55 | +2.34% | |
| 6.26 | 6.50 | 6.17 | 6.40 | +3.73% | |
| 6.16 | 6.22 | 6.00 | 6.17 | -0.96% | |
| 5.95 | 6.39 | 5.95 | 6.23 | -0.32% | |
| 6.32 | 6.69 | 6.22 | 6.25 | -9.16% | |
| 6.82 | 6.94 | 6.72 | 6.88 | +0.58% | |
| 6.74 | 6.88 | 6.58 | 6.84 | +0.29% | |
| 6.90 | 6.98 | 6.74 | 6.82 | -2.01% | |
| 6.92 | 6.97 | 6.74 | 6.96 | +2.50% | |
| 6.57 | 6.85 | 6.46 | 6.79 | +4.14% | |
| 6.22 | 6.58 | 6.22 | 6.52 | +6.71% | |
| 6.09 | 6.15 | 5.99 | 6.11 | +0.83% | |
| 6.03 | 6.19 | 5.97 | 6.06 | 0.00% | |
| 6.14 | 6.15 | 5.96 | 6.06 | +0.17% | |
| 5.91 | 6.05 | 5.90 | 6.05 | +2.72% | |
| 5.95 | 5.98 | 5.82 | 5.89 | -0.84% | |
| 6.03 | 6.08 | 5.85 | 5.94 | -6.46% | |
| 6.21 | 6.39 | 6.16 | 6.35 | +3.25% | |
| 6.16 | 6.27 | 6.09 | 6.15 | -0.32% | |
| 6.59 | 6.61 | 6.14 | 6.17 | -7.08% | |
| 6.56 | 6.75 | 6.54 | 6.64 | +1.84% | |
| 6.55 | 6.61 | 6.48 | 6.52 | -0.61% | |
| 6.68 | 6.82 | 6.52 | 6.56 | -2.09% | |
| 6.41 | 6.70 | 6.29 | 6.70 | +0.30% | |
| 6.61 | 6.76 | 6.53 | 6.68 | +1.37% | |
| 6.52 | 6.67 | 6.49 | 6.59 | 0.00% | |
| 6.74 | 7.02 | 6.52 | 6.59 | +1.38% | |
| 6.56 | 6.68 | 6.42 | 6.50 | -1.96% | |
| 6.69 | 6.89 | 6.49 | 6.63 | -0.30% | |
| 7.07 | 7.14 | 6.62 | 6.65 | -4.04% | |
| 6.86 | 7.04 | 6.80 | 6.93 | +0.58% | |
| 6.75 | 6.95 | 6.71 | 6.89 | +1.77% | |
| 6.67 | 6.85 | 6.63 | 6.77 | +2.11% | |
| 6.50 | 6.72 | 6.46 | 6.63 | +2.63% | |
| 6.15 | 6.51 | 6.11 | 6.46 | +3.86% | |
| 6.44 | 6.54 | 6.19 | 6.22 | -3.72% | |
| 6.21 | 6.67 | 6.20 | 6.46 | +3.36% | |
| 6.61 | 6.64 | 6.23 | 6.25 | -5.02% | |
| 6.25 | 6.67 | 6.25 | 6.58 | +6.13% | |
| 6.34 | 6.36 | 6.14 | 6.20 | -2.52% | |
| 6.28 | 6.47 | 6.26 | 6.36 | +1.27% | |
| 6.27 | 6.31 | 6.15 | 6.28 | -0.48% | |
| 6.10 | 6.37 | 6.05 | 6.31 | +2.44% | |
| 6.15 | 6.30 | 6.07 | 6.16 | -0.16% | |
| 5.94 | 6.23 | 5.86 | 6.17 | +4.05% | |
| 6.01 | 6.11 | 5.85 | 5.93 | -3.26% | |
| 6.34 | 6.38 | 5.95 | 6.13 | -3.77% | |
| 6.15 | 6.44 | 6.12 | 6.37 | +4.26% | |
| 6.12 | 6.20 | 5.94 | 6.11 | -2.24% | |
| 6.72 | 6.72 | 6.15 | 6.25 | -3.55% | |
| 6.46 | 6.55 | 6.36 | 6.48 | +1.57% | |
| 6.29 | 6.45 | 6.16 | 6.38 | -0.47% | |
| 6.59 | 6.62 | 6.32 | 6.41 | -1.99% | |
| 6.46 | 6.62 | 6.34 | 6.54 | +2.35% | |
| 6.57 | 6.96 | 6.37 | 6.39 | -1.99% | |
| 6.15 | 6.53 | 6.11 | 6.52 | +2.52% | |
| 6.28 | 6.39 | 6.18 | 6.36 | +2.25% | |
| 6.24 | 6.27 | 6.10 | 6.22 | +1.30% | |
| 6.45 | 6.51 | 6.01 | 6.14 | -6.12% | |
| 6.01 | 6.57 | 5.86 | 6.54 | +8.46% | |
| 5.93 | 6.13 | 5.76 | 6.03 | +0.50% | |
| 5.62 | 6.05 | 5.58 | 6.00 | +10.29% | |
| 5.60 | 5.60 | 5.18 | 5.44 | -4.73% | |
| 5.22 | 5.77 | 5.18 | 5.71 | +5.94% | |
| 4.98 | 5.40 | 4.96 | 5.39 | +9.11% | |
| 5.10 | 5.19 | 4.87 | 4.94 | -7.49% | |
| 4.98 | 5.36 | 4.98 | 5.34 | +7.23% | |
| 4.85 | 5.01 | 4.79 | 4.98 | +3.32% | |
| 4.83 | 4.98 | 4.75 | 4.82 | -3.02% | |
| 4.87 | 5.01 | 4.85 | 4.97 | +1.02% | |
| 5.00 | 5.17 | 4.80 | 4.92 | +1.03% | |
| 5.05 | 5.10 | 4.78 | 4.87 | -1.81% | |
| 4.93 | 5.03 | 4.90 | 4.96 | +1.02% | |
| 4.93 | 5.01 | 4.78 | 4.91 | +1.66% | |
| 4.76 | 4.98 | 4.72 | 4.83 | +2.77% | |
| 4.56 | 4.70 | 4.54 | 4.70 | +1.51% | |
| 4.37 | 4.72 | 4.35 | 4.63 | +7.67% | |
| 4.15 | 4.31 | 4.15 | 4.30 | +1.65% | |
| 4.36 | 4.39 | 4.23 | 4.23 | -2.53% | |
| 4.32 | 4.40 | 4.29 | 4.34 | -0.91% | |
| 4.30 | 4.44 | 4.30 | 4.38 | +2.10% | |
| 4.34 | 4.40 | 4.25 | 4.29 | +0.47% | |
| 4.23 | 4.34 | 4.19 | 4.27 | +0.47% | |
| 4.29 | 4.36 | 4.16 | 4.25 | -0.47% | |
| 4.23 | 4.31 | 4.17 | 4.27 | +1.43% | |
| 4.27 | 4.32 | 4.15 | 4.21 | -2.77% | |
| 4.40 | 4.46 | 4.30 | 4.33 | +0.46% | |
| 4.43 | 4.43 | 4.10 | 4.31 | +1.65% | |
| 4.15 | 4.29 | 4.08 | 4.24 | +2.66% | |
| 4.13 | 4.21 | 4.11 | 4.13 | 0.00% | |
| 4.10 | 4.18 | 4.09 | 4.13 | +1.47% | |
| 4.02 | 4.15 | 4.02 | 4.07 | +1.24% | |
| 4.02 | 4.04 | 3.97 | 4.02 | +0.25% | |
| 4.03 | 4.06 | 3.99 | 4.01 | -0.50% | |
| 4.02 | 4.05 | 3.93 | 4.03 | +0.50% | |
| 4.08 | 4.19 | 3.99 | 4.01 | +1.01% | |
| 3.94 | 4.01 | 3.93 | 3.97 | +1.28% | |
| 3.99 | 4.01 | 3.87 | 3.92 | -0.76% | |
| 3.88 | 3.98 | 3.84 | 3.95 | +2.86% | |
| 4.00 | 4.01 | 3.79 | 3.84 | -5.88% | |
| 4.15 | 4.16 | 4.04 | 4.08 | -1.21% | |
| 4.30 | 4.37 | 4.13 | 4.13 | -3.50% | |
| 4.25 | 4.38 | 4.22 | 4.28 | -0.47% | |
| 4.37 | 4.39 | 4.16 | 4.30 | -3.37% | |
| 4.41 | 4.56 | 4.40 | 4.45 | +0.23% | |
| 4.42 | 4.51 | 4.37 | 4.44 | 0.00% | |
| 4.45 | 4.55 | 4.43 | 4.44 | +0.23% | |
| 4.50 | 4.50 | 4.38 | 4.43 | -0.45% | |
| 4.38 | 4.50 | 4.35 | 4.45 | +3.25% | |
| 4.34 | 4.39 | 4.22 | 4.31 | -0.92% | |
| 4.38 | 4.49 | 4.34 | 4.35 | -1.36% | |
| 4.33 | 4.43 | 4.24 | 4.41 | +2.56% | |
| 4.18 | 4.36 | 4.03 | 4.30 | +6.17% | |
| 4.03 | 4.10 | 3.90 | 4.05 | +0.75% | |
| 3.91 | 4.07 | 3.88 | 4.02 | +3.34% | |
| 3.80 | 3.92 | 3.68 | 3.89 | +1.30% | |
| 4.15 | 4.22 | 3.82 | 3.84 | -6.34% | |
| 4.02 | 4.14 | 3.98 | 4.10 | -0.73% | |
| 4.03 | 4.20 | 3.97 | 4.13 | +1.23% | |
| 4.02 | 4.20 | 3.95 | 4.08 | +1.75% | |
| 4.01 | 4.13 | 3.96 | 4.01 | 0.00% | |
| 4.13 | 4.23 | 3.98 | 4.01 | -2.91% | |
| 4.18 | 4.22 | 4.09 | 4.13 | -2.36% | |
| 4.23 | 4.39 | 4.22 | 4.23 | +0.71% | |
| 4.04 | 4.25 | 3.97 | 4.20 | +5.53% | |
| 3.89 | 3.99 | 3.79 | 3.98 | +2.05% | |
| 3.91 | 3.99 | 3.76 | 3.90 | 0.00% | |
| 3.86 | 3.98 | 3.86 | 3.90 | 0.00% | |
| 3.81 | 3.92 | 3.75 | 3.90 | -1.52% | |
| 3.78 | 4.02 | 3.72 | 3.96 | +3.13% | |
| 3.92 | 3.96 | 3.83 | 3.84 | -1.79% | |
| 3.78 | 4.00 | 3.72 | 3.91 | +2.09% | |
| 3.75 | 3.90 | 3.73 | 3.83 | +2.13% | |
| 3.78 | 3.83 | 3.73 | 3.75 | -2.85% | |
| 3.92 | 3.95 | 3.78 | 3.86 | -1.03% | |
| 3.90 | 4.07 | 3.87 | 3.90 | +0.26% | |
| 3.53 | 3.96 | 3.50 | 3.89 | +13.74% | |
| 3.33 | 3.47 | 3.32 | 3.42 | +3.32% | |
| 3.29 | 3.38 | 3.22 | 3.31 | +0.61% | |
| 3.28 | 3.41 | 3.26 | 3.29 | +0.92% | |
| 3.21 | 3.26 | 3.14 | 3.26 | +0.93% | |
| 3.33 | 3.39 | 3.20 | 3.23 | -2.42% | |
| 3.16 | 3.31 | 3.15 | 3.31 | +6.09% | |
| 3.15 | 3.19 | 3.10 | 3.12 | -2.50% | |
| 3.17 | 3.20 | 3.08 | 3.20 | +3.90% | |
| 3.27 | 3.31 | 3.07 | 3.08 | -7.51% | |
| 3.41 | 3.49 | 3.28 | 3.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RIG chart for longer ranges.