Transocean Ltd. (RIG) stock
RIGNYSEDrilling Oil & Gas WellsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Nov 3, 2026Score 4/3049% above fair value
$5.54+0.22 (+4.14%)
Close on Nov 13, 2026Market cap $6.19BP/E –Yield –
Price history
Transocean share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$5.54
+4.14% on the day
52-week range
$3.68 – $7.66
-27.7% from the high
Change over 52 weeks
+38.2%
From $4.01 on Nov 13, 2025
Average volume
42.32M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.35 | $5.54 | $5.31 | $5.54 | +4.14% | 30,168,060 |
| Nov 12, 2026 | $5.32 | $5.38 | $5.21 | $5.32 | +0.19% | 26,236,750 |
| Nov 11, 2026 | $5.40 | $5.41 | $5.27 | $5.31 | +2.51% | 28,066,240 |
| Nov 10, 2026 | $5.13 | $5.28 | $5.04 | $5.18 | +0.19% | 34,642,100 |
| Nov 9, 2026 | $5.20 | $5.29 | $5.15 | $5.17 | -1.34% | 33,788,210 |
| Nov 6, 2026 | $5.17 | $5.36 | $5.16 | $5.24 | +2.75% | 37,008,520 |
| Nov 5, 2026 | $5.50 | $5.51 | $5.08 | $5.10 | -6.42% | 66,649,440 |
| Nov 4, 2026 | $5.86 | $5.96 | $5.40 | $5.45 | -7.63% | 53,941,730 |
| Nov 3, 2026 | $6.00 | $6.14 | $5.86 | $5.90 | -5.30% | 38,061,220 |
| Nov 2, 2026 | $6.65 | $6.77 | $6.21 | $6.23 | -10.23% | 45,684,960 |
| Oct 30, 2026 | $6.76 | $7.04 | $6.71 | $6.94 | +3.74% | 47,729,790 |
| Oct 29, 2026 | $6.68 | $6.81 | $6.62 | $6.69 | -0.30% | 44,754,490 |
| Oct 28, 2026 | $6.47 | $6.73 | $6.47 | $6.71 | +3.87% | 40,663,270 |
| Oct 27, 2026 | $6.48 | $6.54 | $6.40 | $6.46 | -1.07% | 45,985,900 |
| Oct 26, 2026 | $6.36 | $6.58 | $6.33 | $6.53 | +1.87% | 63,869,220 |
| Oct 23, 2026 | $6.11 | $6.52 | $6.10 | $6.41 | +5.43% | 45,982,420 |
| Oct 22, 2026 | $6.04 | $6.11 | $5.75 | $6.08 | +0.66% | 54,769,960 |
| Oct 21, 2026 | $5.83 | $6.05 | $5.79 | $6.04 | +3.78% | 31,867,600 |
| Oct 20, 2026 | $5.96 | $6.03 | $5.74 | $5.82 | -1.19% | 50,482,440 |
| Oct 19, 2026 | $5.72 | $5.98 | $5.69 | $5.89 | +4.80% | 56,418,650 |
| Oct 16, 2026 | $5.59 | $5.73 | $5.54 | $5.62 | +2.00% | 51,100,080 |
| Oct 15, 2026 | $5.61 | $5.61 | $5.42 | $5.51 | -1.25% | 44,313,970 |
| Oct 14, 2026 | $5.78 | $5.82 | $5.57 | $5.58 | -1.24% | 57,926,040 |
| Oct 13, 2026 | $5.64 | $5.78 | $5.63 | $5.65 | +0.89% | 37,569,510 |
| Oct 12, 2026 | $5.62 | $5.70 | $5.50 | $5.60 | +1.63% | 36,134,990 |
| Oct 9, 2026 | $5.54 | $5.61 | $5.51 | $5.51 | -0.54% | 15,816,020 |
| Oct 8, 2026 | $5.50 | $5.61 | $5.46 | $5.54 | +2.78% | 30,570,570 |
| Oct 7, 2026 | $5.42 | $5.50 | $5.32 | $5.39 | -0.19% | 19,185,270 |
| Oct 6, 2026 | $5.45 | $5.50 | $5.32 | $5.40 | -2.00% | 26,914,870 |
| Oct 5, 2026 | $5.27 | $5.61 | $5.23 | $5.51 | +6.58% | 49,065,610 |
| Oct 2, 2026 | $5.19 | $5.22 | $5.12 | $5.17 | -1.34% | 28,691,830 |
| Oct 1, 2026 | $5.26 | $5.29 | $5.12 | $5.24 | 0.00% | 56,018,410 |
| Sep 30, 2026 | $5.28 | $5.34 | $5.22 | $5.24 | +0.58% | 26,660,270 |
| Sep 29, 2026 | $5.17 | $5.29 | $5.14 | $5.21 | -1.33% | 40,445,950 |
| Sep 28, 2026 | $5.41 | $5.45 | $5.28 | $5.28 | -1.86% | 53,627,270 |
| Sep 25, 2026 | $5.38 | $5.44 | $5.29 | $5.38 | -0.92% | 37,366,440 |
| Sep 24, 2026 | $5.52 | $5.58 | $5.42 | $5.43 | -0.73% | 42,675,170 |
| Sep 23, 2026 | $5.53 | $5.57 | $5.45 | $5.47 | -0.36% | 34,263,500 |
| Sep 22, 2026 | $5.36 | $5.53 | $5.35 | $5.49 | +0.73% | 61,275,080 |
| Sep 21, 2026 | $5.62 | $5.63 | $5.42 | $5.45 | -3.37% | 41,570,300 |
| Sep 18, 2026 | $5.71 | $5.75 | $5.62 | $5.64 | -0.35% | 41,095,470 |
| Sep 17, 2026 | $5.58 | $5.70 | $5.55 | $5.66 | +2.17% | 41,117,860 |
| Sep 16, 2026 | $5.87 | $5.95 | $5.47 | $5.54 | -6.73% | 58,135,980 |
| Sep 15, 2026 | $5.51 | $5.95 | $5.51 | $5.94 | +8.99% | 68,814,680 |
| Sep 14, 2026 | $5.72 | $5.72 | $5.44 | $5.45 | -3.88% | 43,450,750 |
| Sep 11, 2026 | $5.77 | $5.83 | $5.59 | $5.67 | -1.73% | 34,583,710 |
| Sep 10, 2026 | $5.84 | $5.86 | $5.66 | $5.77 | +1.05% | 45,616,700 |
| Sep 9, 2026 | $5.85 | $5.93 | $5.69 | $5.71 | -0.87% | 45,762,560 |
| Sep 8, 2026 | $5.92 | $6.02 | $5.76 | $5.76 | -1.54% | 44,097,280 |
| Sep 4, 2026 | $5.96 | $5.96 | $5.77 | $5.85 | -2.82% | 40,663,790 |
| Sep 3, 2026 | $6.27 | $6.27 | $6.01 | $6.02 | -3.22% | 43,503,810 |
| Sep 2, 2026 | $5.86 | $6.27 | $5.79 | $6.22 | +5.07% | 53,356,020 |
| Sep 1, 2026 | $5.90 | $5.99 | $5.80 | $5.92 | +1.89% | 37,119,510 |
| Aug 31, 2026 | $5.95 | $5.98 | $5.75 | $5.81 | +0.17% | 27,522,280 |
| Aug 28, 2026 | $5.74 | $5.86 | $5.68 | $5.80 | +1.05% | 34,883,660 |
| Aug 27, 2026 | $5.63 | $5.82 | $5.57 | $5.74 | +2.50% | 44,264,570 |
| Aug 26, 2026 | $5.68 | $5.74 | $5.58 | $5.60 | -2.61% | 23,534,150 |
| Aug 25, 2026 | $5.66 | $5.81 | $5.66 | $5.75 | -0.35% | 30,008,270 |
| Aug 24, 2026 | $5.82 | $5.85 | $5.66 | $5.77 | -2.53% | 37,017,960 |
| Aug 21, 2026 | $6.05 | $6.14 | $5.91 | $5.92 | -1.50% | 29,507,200 |
| Aug 20, 2026 | $5.99 | $6.06 | $5.93 | $6.01 | +2.91% | 36,320,730 |
| Aug 19, 2026 | $5.90 | $5.95 | $5.83 | $5.84 | +0.34% | 42,306,640 |
| Aug 18, 2026 | $5.95 | $5.99 | $5.79 | $5.82 | -0.85% | 39,192,990 |
| Aug 17, 2026 | $5.80 | $5.87 | $5.72 | $5.87 | +1.91% | 45,521,160 |
| Aug 14, 2026 | $5.76 | $5.98 | $5.75 | $5.76 | +0.70% | 46,825,600 |
| Aug 13, 2026 | $5.65 | $5.78 | $5.57 | $5.72 | +0.35% | 61,132,050 |
| Aug 12, 2026 | $5.75 | $5.79 | $5.65 | $5.70 | -1.89% | 45,093,820 |
| Aug 11, 2026 | $5.68 | $5.88 | $5.65 | $5.81 | +1.57% | 56,583,940 |
| Aug 10, 2026 | $5.36 | $5.76 | $5.36 | $5.72 | +8.75% | 59,393,920 |
| Aug 7, 2026 | $5.15 | $5.41 | $5.13 | $5.26 | +1.94% | 29,947,680 |
| Aug 6, 2026 | $5.44 | $5.49 | $5.15 | $5.16 | +0.39% | 47,922,820 |
| Aug 5, 2026 | $5.26 | $5.29 | $5.08 | $5.14 | -1.53% | 28,710,930 |
| Aug 4, 2026 | $5.05 | $5.29 | $5.05 | $5.22 | +1.36% | 37,422,050 |
| Aug 3, 2026 | $5.19 | $5.25 | $5.09 | $5.15 | -3.20% | 28,463,470 |
| Jul 31, 2026 | $5.14 | $5.34 | $5.09 | $5.32 | +4.72% | 62,789,260 |
| Jul 30, 2026 | $5.00 | $5.09 | $4.91 | $5.08 | +2.63% | 53,478,430 |
| Jul 29, 2026 | $5.09 | $5.14 | $4.88 | $4.95 | -0.80% | 51,016,320 |
| Jul 28, 2026 | $5.21 | $5.24 | $4.98 | $4.99 | -5.49% | 46,405,580 |
| Jul 27, 2026 | $5.24 | $5.42 | $5.21 | $5.28 | -1.31% | 60,452,900 |
| Jul 24, 2026 | $5.34 | $5.42 | $5.31 | $5.35 | +0.56% | 49,454,540 |
| Jul 23, 2026 | $5.38 | $5.42 | $5.30 | $5.32 | +0.38% | 45,770,580 |
| Jul 22, 2026 | $5.35 | $5.38 | $5.25 | $5.30 | +1.15% | 42,528,210 |
| Jul 21, 2026 | $5.08 | $5.26 | $4.98 | $5.24 | +4.38% | 40,662,070 |
| Jul 20, 2026 | $5.09 | $5.23 | $5.00 | $5.02 | -2.33% | 26,665,220 |
| Jul 17, 2026 | $5.18 | $5.18 | $5.06 | $5.14 | +0.39% | 36,094,130 |
| Jul 16, 2026 | $5.19 | $5.22 | $5.10 | $5.12 | -1.54% | 31,539,890 |
| Jul 15, 2026 | $5.36 | $5.37 | $5.10 | $5.20 | -2.07% | 30,234,900 |
| Jul 14, 2026 | $5.47 | $5.51 | $5.25 | $5.31 | -1.12% | 37,610,410 |
| Jul 13, 2026 | $5.29 | $5.44 | $5.19 | $5.37 | +3.27% | 50,931,420 |
| Jul 10, 2026 | $5.18 | $5.25 | $5.12 | $5.20 | +1.17% | 46,081,970 |
| Jul 9, 2026 | $5.16 | $5.18 | $5.05 | $5.14 | -1.72% | 35,208,920 |
| Jul 8, 2026 | $5.17 | $5.29 | $5.11 | $5.23 | +4.18% | 42,580,650 |
| Jul 7, 2026 | $5.01 | $5.12 | $4.91 | $5.02 | +1.83% | 34,136,140 |
| Jul 6, 2026 | $5.01 | $5.14 | $4.93 | $4.93 | -2.57% | 22,015,610 |
| Jul 2, 2026 | $4.95 | $5.11 | $4.93 | $5.06 | +3.90% | 26,532,040 |
| Jul 1, 2026 | $4.87 | $5.00 | $4.80 | $4.87 | -0.41% | 59,981,530 |
| Jun 30, 2026 | $5.06 | $5.18 | $4.88 | $4.89 | -2.98% | 61,601,880 |
| Jun 29, 2026 | $5.12 | $5.19 | $5.02 | $5.04 | -1.37% | 36,439,880 |
| Jun 26, 2026 | $5.15 | $5.22 | $5.04 | $5.11 | -1.92% | 48,993,260 |
| Jun 25, 2026 | $5.05 | $5.22 | $4.99 | $5.21 | +3.37% | 31,916,050 |
| Jun 24, 2026 | $5.20 | $5.20 | $5.02 | $5.04 | -4.73% | 42,327,550 |
| Jun 23, 2026 | $5.33 | $5.41 | $5.28 | $5.29 | -2.22% | 23,147,690 |
| Jun 22, 2026 | $5.38 | $5.41 | $5.23 | $5.41 | +1.88% | 30,886,890 |
| Jun 18, 2026 | $5.55 | $5.57 | $5.14 | $5.31 | -4.84% | 67,158,430 |
| Jun 17, 2026 | $5.57 | $5.64 | $5.55 | $5.58 | -0.18% | 26,175,600 |
| Jun 16, 2026 | $5.77 | $5.80 | $5.57 | $5.59 | -4.12% | 29,113,810 |
| Jun 15, 2026 | $5.87 | $5.96 | $5.80 | $5.83 | -3.48% | 33,231,160 |
| Jun 12, 2026 | $6.06 | $6.12 | $6.00 | $6.04 | +0.17% | 17,979,910 |
| Jun 11, 2026 | $6.05 | $6.17 | $5.92 | $6.03 | +0.33% | 26,154,500 |
| Jun 10, 2026 | $5.96 | $6.12 | $5.90 | $6.01 | +2.39% | 23,387,640 |
| Jun 9, 2026 | $6.15 | $6.20 | $5.81 | $5.87 | -4.86% | 24,183,600 |
| Jun 8, 2026 | $6.04 | $6.22 | $6.04 | $6.17 | +3.70% | 19,388,150 |
| Jun 5, 2026 | $6.20 | $6.21 | $5.90 | $5.95 | -4.80% | 24,231,780 |
| Jun 4, 2026 | $6.10 | $6.29 | $6.06 | $6.25 | +1.13% | 22,289,450 |
| Jun 3, 2026 | $6.31 | $6.36 | $6.05 | $6.18 | -1.12% | 36,990,680 |
| Jun 2, 2026 | $6.25 | $6.43 | $6.24 | $6.25 | 0.00% | 36,995,820 |
| Jun 1, 2026 | $6.27 | $6.39 | $6.22 | $6.25 | +0.97% | 31,369,620 |
| May 29, 2026 | $6.20 | $6.28 | $6.15 | $6.19 | -0.48% | 26,956,330 |
| May 28, 2026 | $6.22 | $6.26 | $6.13 | $6.22 | +0.65% | 34,221,520 |
| May 27, 2026 | $6.29 | $6.30 | $6.15 | $6.18 | -4.63% | 33,049,400 |
| May 26, 2026 | $6.70 | $6.73 | $6.44 | $6.48 | -4.85% | 34,785,200 |
| May 22, 2026 | $6.82 | $6.86 | $6.65 | $6.81 | -0.15% | 31,891,910 |
| May 21, 2026 | $7.46 | $7.50 | $6.79 | $6.82 | -7.08% | 31,758,190 |
| May 20, 2026 | $7.45 | $7.64 | $7.24 | $7.34 | -1.48% | 31,369,250 |
| May 19, 2026 | $7.64 | $7.66 | $7.33 | $7.45 | -1.72% | 37,851,170 |
| May 18, 2026 | $6.99 | $7.64 | $6.92 | $7.58 | +7.67% | 61,589,710 |
| May 15, 2026 | $6.83 | $7.06 | $6.74 | $7.04 | +1.88% | 30,467,590 |
| May 14, 2026 | $6.60 | $6.93 | $6.60 | $6.91 | +4.38% | 28,600,350 |
| May 13, 2026 | $6.60 | $6.67 | $6.50 | $6.62 | +1.22% | 26,458,030 |
| May 12, 2026 | $6.57 | $6.64 | $6.43 | $6.54 | -0.15% | 24,651,470 |
| May 11, 2026 | $6.41 | $6.64 | $6.40 | $6.55 | +2.34% | 32,588,920 |
| May 8, 2026 | $6.26 | $6.50 | $6.17 | $6.40 | +3.73% | 31,209,340 |
| May 7, 2026 | $6.16 | $6.22 | $6.00 | $6.17 | -0.96% | 33,872,030 |
| May 6, 2026 | $5.95 | $6.39 | $5.95 | $6.23 | -0.32% | 46,340,770 |
| May 5, 2026 | $6.32 | $6.69 | $6.22 | $6.25 | -9.16% | 65,009,270 |
| May 4, 2026 | $6.82 | $6.94 | $6.72 | $6.88 | +0.58% | 34,333,730 |
| May 1, 2026 | $6.74 | $6.88 | $6.58 | $6.84 | +0.29% | 31,967,320 |
| Apr 30, 2026 | $6.90 | $6.98 | $6.74 | $6.82 | -2.01% | 38,486,520 |
| Apr 29, 2026 | $6.92 | $6.97 | $6.74 | $6.96 | +2.50% | 36,257,070 |
| Apr 28, 2026 | $6.57 | $6.85 | $6.46 | $6.79 | +4.14% | 57,352,210 |
| Apr 27, 2026 | $6.22 | $6.58 | $6.22 | $6.52 | +6.71% | 62,199,440 |
| Apr 24, 2026 | $6.09 | $6.15 | $5.99 | $6.11 | +0.83% | 33,067,490 |
| Apr 23, 2026 | $6.03 | $6.19 | $5.97 | $6.06 | 0.00% | 25,731,300 |
| Apr 22, 2026 | $6.14 | $6.15 | $5.96 | $6.06 | +0.17% | 22,969,870 |
| Apr 21, 2026 | $5.91 | $6.05 | $5.90 | $6.05 | +2.72% | 27,866,680 |
| Apr 20, 2026 | $5.95 | $5.98 | $5.82 | $5.89 | -0.84% | 27,473,250 |
| Apr 17, 2026 | $6.03 | $6.08 | $5.85 | $5.94 | -6.46% | 48,184,430 |
| Apr 16, 2026 | $6.21 | $6.39 | $6.16 | $6.35 | +3.25% | 21,957,040 |
| Apr 15, 2026 | $6.16 | $6.27 | $6.09 | $6.15 | -0.32% | 25,003,880 |
| Apr 14, 2026 | $6.59 | $6.61 | $6.14 | $6.17 | -7.08% | 30,358,030 |
| Apr 13, 2026 | $6.56 | $6.75 | $6.54 | $6.64 | +1.84% | 20,538,910 |
| Apr 10, 2026 | $6.55 | $6.61 | $6.48 | $6.52 | -0.61% | 21,204,790 |
| Apr 9, 2026 | $6.68 | $6.82 | $6.52 | $6.56 | -2.09% | 20,597,170 |
| Apr 8, 2026 | $6.41 | $6.70 | $6.29 | $6.70 | +0.30% | 27,193,870 |
| Apr 7, 2026 | $6.61 | $6.76 | $6.53 | $6.68 | +1.37% | 28,403,230 |
| Apr 6, 2026 | $6.52 | $6.67 | $6.49 | $6.59 | 0.00% | 21,448,130 |
| Apr 2, 2026 | $6.74 | $7.02 | $6.52 | $6.59 | +1.38% | 39,485,100 |
| Apr 1, 2026 | $6.56 | $6.68 | $6.42 | $6.50 | -1.96% | 44,224,600 |
| Mar 31, 2026 | $6.69 | $6.89 | $6.49 | $6.63 | -0.30% | 36,529,260 |
| Mar 30, 2026 | $7.07 | $7.14 | $6.62 | $6.65 | -4.04% | 42,145,480 |
| Mar 27, 2026 | $6.86 | $7.04 | $6.80 | $6.93 | +0.58% | 38,369,600 |
| Mar 26, 2026 | $6.75 | $6.95 | $6.71 | $6.89 | +1.77% | 31,589,810 |
| Mar 25, 2026 | $6.67 | $6.85 | $6.63 | $6.77 | +2.11% | 34,625,250 |
| Mar 24, 2026 | $6.50 | $6.72 | $6.46 | $6.63 | +2.63% | 35,576,740 |
| Mar 23, 2026 | $6.15 | $6.51 | $6.11 | $6.46 | +3.86% | 47,645,720 |
| Mar 20, 2026 | $6.44 | $6.54 | $6.19 | $6.22 | -3.72% | 36,373,020 |
| Mar 19, 2026 | $6.21 | $6.67 | $6.20 | $6.46 | +3.36% | 37,448,380 |
| Mar 18, 2026 | $6.61 | $6.64 | $6.23 | $6.25 | -5.02% | 38,884,130 |
| Mar 17, 2026 | $6.25 | $6.67 | $6.25 | $6.58 | +6.13% | 53,684,620 |
| Mar 16, 2026 | $6.34 | $6.36 | $6.14 | $6.20 | -2.52% | 33,356,100 |
| Mar 13, 2026 | $6.28 | $6.47 | $6.26 | $6.36 | +1.27% | 36,541,270 |
| Mar 12, 2026 | $6.27 | $6.31 | $6.15 | $6.28 | -0.48% | 30,843,040 |
| Mar 11, 2026 | $6.10 | $6.37 | $6.05 | $6.31 | +2.44% | 28,636,490 |
| Mar 10, 2026 | $6.15 | $6.30 | $6.07 | $6.16 | -0.16% | 36,639,590 |
| Mar 9, 2026 | $5.94 | $6.23 | $5.86 | $6.17 | +4.05% | 41,090,710 |
| Mar 6, 2026 | $6.01 | $6.11 | $5.85 | $5.93 | -3.26% | 38,509,140 |
| Mar 5, 2026 | $6.34 | $6.38 | $5.95 | $6.13 | -3.77% | 37,751,420 |
| Mar 4, 2026 | $6.15 | $6.44 | $6.12 | $6.37 | +4.26% | 34,082,840 |
| Mar 3, 2026 | $6.12 | $6.20 | $5.94 | $6.11 | -2.24% | 43,846,980 |
| Mar 2, 2026 | $6.72 | $6.72 | $6.15 | $6.25 | -3.55% | 53,371,510 |
| Feb 27, 2026 | $6.46 | $6.55 | $6.36 | $6.48 | +1.57% | 35,526,510 |
| Feb 26, 2026 | $6.29 | $6.45 | $6.16 | $6.38 | -0.47% | 32,315,460 |
| Feb 25, 2026 | $6.59 | $6.62 | $6.32 | $6.41 | -1.99% | 24,064,360 |
| Feb 24, 2026 | $6.46 | $6.62 | $6.34 | $6.54 | +2.35% | 35,984,760 |
| Feb 23, 2026 | $6.57 | $6.96 | $6.37 | $6.39 | -1.99% | 54,189,750 |
| Feb 20, 2026 | $6.15 | $6.53 | $6.11 | $6.52 | +2.52% | 53,181,840 |
| Feb 19, 2026 | $6.28 | $6.39 | $6.18 | $6.36 | +2.25% | 67,266,780 |
| Feb 18, 2026 | $6.24 | $6.27 | $6.10 | $6.22 | +1.30% | 73,354,130 |
| Feb 17, 2026 | $6.45 | $6.51 | $6.01 | $6.14 | -6.12% | 83,287,160 |
| Feb 13, 2026 | $6.01 | $6.57 | $5.86 | $6.54 | +8.46% | 98,174,740 |
| Feb 12, 2026 | $5.93 | $6.13 | $5.76 | $6.03 | +0.50% | 106,866,300 |
| Feb 11, 2026 | $5.62 | $6.05 | $5.58 | $6.00 | +10.29% | 130,711,400 |
| Feb 10, 2026 | $5.60 | $5.60 | $5.18 | $5.44 | -4.73% | 119,349,000 |
| Feb 9, 2026 | $5.22 | $5.77 | $5.18 | $5.71 | +5.94% | 183,262,100 |
| Feb 6, 2026 | $4.98 | $5.40 | $4.96 | $5.39 | +9.11% | 39,956,690 |
| Feb 5, 2026 | $5.10 | $5.19 | $4.87 | $4.94 | -7.49% | 38,949,710 |
| Feb 4, 2026 | $4.98 | $5.36 | $4.98 | $5.34 | +7.23% | 47,758,420 |
| Feb 3, 2026 | $4.85 | $5.01 | $4.79 | $4.98 | +3.32% | 35,757,080 |
| Feb 2, 2026 | $4.83 | $4.98 | $4.75 | $4.82 | -3.02% | 46,916,530 |
| Jan 30, 2026 | $4.87 | $5.01 | $4.85 | $4.97 | +1.02% | 41,834,530 |
| Jan 29, 2026 | $5.00 | $5.17 | $4.80 | $4.92 | +1.03% | 40,806,250 |
| Jan 28, 2026 | $5.05 | $5.10 | $4.78 | $4.87 | -1.81% | 40,924,500 |
| Jan 27, 2026 | $4.93 | $5.03 | $4.90 | $4.96 | +1.02% | 35,572,200 |
| Jan 26, 2026 | $4.93 | $5.01 | $4.78 | $4.91 | +1.66% | 35,958,960 |
| Jan 23, 2026 | $4.76 | $4.98 | $4.72 | $4.83 | +2.77% | 35,859,870 |
| Jan 22, 2026 | $4.56 | $4.70 | $4.54 | $4.70 | +1.51% | 32,281,450 |
| Jan 21, 2026 | $4.37 | $4.72 | $4.35 | $4.63 | +7.67% | 49,375,910 |
| Jan 20, 2026 | $4.15 | $4.31 | $4.15 | $4.30 | +1.65% | 29,862,880 |
| Jan 16, 2026 | $4.36 | $4.39 | $4.23 | $4.23 | -2.53% | 20,345,210 |
| Jan 15, 2026 | $4.32 | $4.40 | $4.29 | $4.34 | -0.91% | 26,672,800 |
| Jan 14, 2026 | $4.30 | $4.44 | $4.30 | $4.38 | +2.10% | 36,498,500 |
| Jan 13, 2026 | $4.34 | $4.40 | $4.25 | $4.29 | +0.47% | 40,793,060 |
| Jan 12, 2026 | $4.23 | $4.34 | $4.19 | $4.27 | +0.47% | 28,277,700 |
| Jan 9, 2026 | $4.29 | $4.36 | $4.16 | $4.25 | -0.47% | 27,394,270 |
| Jan 8, 2026 | $4.23 | $4.31 | $4.17 | $4.27 | +1.43% | 42,899,530 |
| Jan 7, 2026 | $4.27 | $4.32 | $4.15 | $4.21 | -2.77% | 29,119,120 |
| Jan 6, 2026 | $4.40 | $4.46 | $4.30 | $4.33 | +0.46% | 30,838,880 |
| Jan 5, 2026 | $4.43 | $4.43 | $4.10 | $4.31 | +1.65% | 42,728,550 |
| Jan 2, 2026 | $4.15 | $4.29 | $4.08 | $4.24 | +2.66% | 25,841,110 |
| Dec 31, 2025 | $4.13 | $4.21 | $4.11 | $4.13 | 0.00% | 23,177,040 |
| Dec 30, 2025 | $4.10 | $4.18 | $4.09 | $4.13 | +1.47% | 24,077,410 |
| Dec 29, 2025 | $4.02 | $4.15 | $4.02 | $4.07 | +1.24% | 23,293,770 |
| Dec 26, 2025 | $4.02 | $4.04 | $3.97 | $4.02 | +0.25% | 18,758,770 |
| Dec 24, 2025 | $4.03 | $4.06 | $3.99 | $4.01 | -0.50% | 14,709,430 |
| Dec 23, 2025 | $4.02 | $4.05 | $3.93 | $4.03 | +0.50% | 27,081,440 |
| Dec 22, 2025 | $4.08 | $4.19 | $3.99 | $4.01 | +1.01% | 21,694,640 |
| Dec 19, 2025 | $3.94 | $4.01 | $3.93 | $3.97 | +1.28% | 42,317,980 |
| Dec 18, 2025 | $3.99 | $4.01 | $3.87 | $3.92 | -0.76% | 28,585,440 |
| Dec 17, 2025 | $3.88 | $3.98 | $3.84 | $3.95 | +2.86% | 35,688,560 |
| Dec 16, 2025 | $4.00 | $4.01 | $3.79 | $3.84 | -5.88% | 44,566,610 |
| Dec 15, 2025 | $4.15 | $4.16 | $4.04 | $4.08 | -1.21% | 30,968,110 |
| Dec 12, 2025 | $4.30 | $4.37 | $4.13 | $4.13 | -3.50% | 33,739,130 |
| Dec 11, 2025 | $4.25 | $4.38 | $4.22 | $4.28 | -0.47% | 31,128,930 |
| Dec 10, 2025 | $4.37 | $4.39 | $4.16 | $4.30 | -3.37% | 50,756,290 |
| Dec 9, 2025 | $4.41 | $4.56 | $4.40 | $4.45 | +0.23% | 25,334,480 |
| Dec 8, 2025 | $4.42 | $4.51 | $4.37 | $4.44 | 0.00% | 18,603,730 |
| Dec 5, 2025 | $4.45 | $4.55 | $4.43 | $4.44 | +0.23% | 20,598,530 |
| Dec 4, 2025 | $4.50 | $4.50 | $4.38 | $4.43 | -0.45% | 22,811,830 |
| Dec 3, 2025 | $4.38 | $4.50 | $4.35 | $4.45 | +3.25% | 31,726,120 |
| Dec 2, 2025 | $4.34 | $4.39 | $4.22 | $4.31 | -0.92% | 27,411,240 |
| Dec 1, 2025 | $4.38 | $4.49 | $4.34 | $4.35 | -1.36% | 32,911,970 |
| Nov 28, 2025 | $4.33 | $4.43 | $4.24 | $4.41 | +2.56% | 19,312,460 |
| Nov 26, 2025 | $4.18 | $4.36 | $4.03 | $4.30 | +6.17% | 35,923,810 |
| Nov 25, 2025 | $4.03 | $4.10 | $3.90 | $4.05 | +0.75% | 37,720,640 |
| Nov 24, 2025 | $3.91 | $4.07 | $3.88 | $4.02 | +3.34% | 34,240,830 |
| Nov 21, 2025 | $3.80 | $3.92 | $3.68 | $3.89 | +1.30% | 39,422,320 |
| Nov 20, 2025 | $4.15 | $4.22 | $3.82 | $3.84 | -6.34% | 45,377,760 |
| Nov 19, 2025 | $4.02 | $4.14 | $3.98 | $4.10 | -0.73% | 29,122,640 |
| Nov 18, 2025 | $4.03 | $4.20 | $3.97 | $4.13 | +1.23% | 39,681,510 |
| Nov 17, 2025 | $4.02 | $4.20 | $3.95 | $4.08 | +1.75% | 49,373,410 |
| Nov 14, 2025 | $4.01 | $4.13 | $3.96 | $4.01 | 0.00% | 29,364,310 |
| Nov 13, 2025 | $4.13 | $4.23 | $3.98 | $4.01 | -2.91% | 41,391,300 |
| Nov 12, 2025 | $4.18 | $4.22 | $4.09 | $4.13 | -2.36% | 37,931,260 |
| Nov 11, 2025 | $4.23 | $4.39 | $4.22 | $4.23 | +0.71% | 53,935,720 |
| Nov 10, 2025 | $4.04 | $4.25 | $3.97 | $4.20 | +5.53% | 55,337,340 |
| Nov 7, 2025 | $3.89 | $3.99 | $3.79 | $3.98 | +2.05% | 38,766,880 |
| Nov 6, 2025 | $3.91 | $3.99 | $3.76 | $3.90 | 0.00% | 38,135,560 |
| Nov 5, 2025 | $3.86 | $3.98 | $3.86 | $3.90 | 0.00% | 41,843,000 |
| Nov 4, 2025 | $3.81 | $3.92 | $3.75 | $3.90 | -1.52% | 37,095,030 |
| Nov 3, 2025 | $3.78 | $4.02 | $3.72 | $3.96 | – | 56,887,500 |
Seasonality
RIG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.4% | -3.7% | 0.6% | -6.7% | 1.8% | 3.0% | 4.4% | -8.3% | -3.1% | 4.6% | 15.5% | 2.3% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 9 |
| 2026 | 20.3% | 30.4% | 2.3% | 2.9% | -9.2% | -21.0% | 8.8% | 9.2% | -9.8% | 32.4% | -20.2% | |
| 2025 | 4.5% | -24.7% | 7.5% | -32.8% | 16.9% | 4.0% | 12.7% | 3.8% | 3.0% | 23.1% | 14.8% | -6.3% |
| 2024 | -14.0% | -14.1% | 33.9% | -16.9% | 18.8% | -13.7% | 8.2% | -18.1% | -10.3% | 2.1% | 1.4% | -14.8% |
| 2023 | 47.8% | 3.7% | -9.0% | -7.2% | -3.1% | 22.6% | 25.5% | -7.0% | 0.4% | -19.4% | -3.9% | -0.2% |
| 2022 | 14.1% | 12.4% | 29.1% | -17.7% | 9.6% | -19.2% | 1.5% | 7.1% | -31.8% | 49.0% | 15.5% | 7.3% |
| 2021 | 45.5% | 3.3% | 2.3% | -9.3% | 17.4% | 19.6% | -20.1% | -1.4% | 6.5% | -6.9% | -14.4% | -8.6% |
| 2020 | -33.7% | -26.5% | -65.4% | 10.3% | 3.9% | 37.6% | 11.5% | -40.2% | -33.9% | -16.9% | 175.9% | 24.9% |
| 2019 | 23.5% | -4.7% | 6.6% | -9.8% | -21.1% | 3.4% | -5.1% | -25.2% | -1.8% | 6.3% | 4.8% | 38.2% |
| 2018 | 1.0% | -15.6% | 8.7% | 24.9% | 2.3% | 6.2% | -4.2% | -5.9% | 15.2% | -21.1% | -15.7% | -25.2% |
| 2017 | -5.2% | -1.1% | -9.9% | -11.4% | -17.6% | -9.5% | 5.1% | -5.7% | 31.9% | -2.4% | -3.4% | 5.3% |
See a number that looks wrong?