RIG Stock Prices

Data as of Oct 28, 2026

Last

6.71

Change

+0.25

Open

6.47

Previous

6.46

High

6.73

Low

6.47

Bid

-

Ask

-

Volume

37,795,255

Trades

-

Dividend

0.79

Yield

4.70%

Ex-Div

Feb 22, 2012

Impl Vol

0.611

Hist Vol

0.484

Opt Volume

19,805

Open Int

1,287,900

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.47	6.73	6.47	6.71	+0.25	37,795,255	19,805	0.611	0.484
Oct 27, 2026	6.48	6.54	6.40	6.46	-0.07	41,729,852	28,409	0.563	0.484
Oct 26, 2026	6.36	6.58	6.33	6.53	+0.12	61,554,581	76,235	0.594	0.484
Oct 23, 2026	6.11	6.52	6.10	6.41	+0.33	45,803,952	75,449	0.622	0.483
Oct 22, 2026	6.04	6.11	5.75	6.08	+0.04	53,728,816	26,043	0.581	0.497
Oct 21, 2026	5.83	6.05	5.79	6.04	+0.22	30,567,844	21,287	0.558	0.498
Oct 20, 2026	5.96	6.03	5.74	5.82	-0.07	46,186,108	36,883	0.568	0.497
Oct 19, 2026	5.72	5.98	5.69	5.89	+0.27	47,199,153	45,079	0.637	0.497
Oct 16, 2026	5.59	5.73	5.54	5.62	+0.11	45,891,996	30,847	0.521	0.495
Oct 15, 2026	5.61	5.61	5.42	5.51	-0.07	40,715,757	12,354	0.516	0.495
Oct 14, 2026	5.78	5.82	5.57	5.58	-0.07	55,302,940	59,376	0.520	0.499
Oct 13, 2026	5.64	5.78	5.63	5.65	+0.05	34,628,997	9,495	0.499	0.500
Oct 12, 2026	5.62	5.70	5.50	5.60	+0.09	23,556,805	12,727	0.503	0.501
Oct 9, 2026	5.54	5.61	5.51	5.51	-0.03	15,806,304	8,552	0.494	0.507
Oct 8, 2026	5.50	5.61	5.46	5.54	+0.15	30,563,019	8,608	0.499	0.508
Oct 7, 2026	5.42	5.50	5.32	5.39	-0.01	19,178,841	11,859	0.490	0.508
Oct 6, 2026	5.45	5.50	5.32	5.40	-0.11	26,826,039	6,414	0.516	0.508
Oct 5, 2026	5.27	5.61	5.23	5.51	+0.34	35,394,386	22,094	0.527	0.507
Oct 2, 2026	5.19	5.22	5.12	5.17	+0.00	28,025,088	13,330	0.497	0.504
Oct 1, 2026	5.26	5.29	5.12	5.24	+0.00	47,675,021	13,405	0.486	0.503
Sep 30, 2026	5.28	5.34	5.22	5.24	+0.03	22,876,903	13,865	0.494	0.504
Sep 29, 2026	5.17	5.29	5.14	5.21	-0.07	35,742,346	12,126	0.545	0.504
Sep 28, 2026	5.41	5.45	5.28	5.28	-0.10	38,388,788	12,455	0.550	0.505
Sep 25, 2026	5.38	5.44	5.29	5.38	-0.05	29,097,419	46,303	0.507	0.504
Sep 24, 2026	5.52	5.58	5.42	5.43	-0.04	40,558,064	15,931	0.558	0.525
Sep 23, 2026	5.53	5.57	5.45	5.47	-0.02	33,668,756	9,577	0.505	0.525
Sep 22, 2026	5.36	5.53	5.35	5.49	+0.04	53,607,527	13,958	0.498	0.527
Sep 21, 2026	5.62	5.63	5.42	5.45	-0.19	41,541,275	12,849	0.538	0.527
Sep 18, 2026	5.71	5.75	5.62	5.64	-0.02	40,895,562	13,710	0.484	0.528
Sep 17, 2026	5.58	5.70	5.55	5.66	+0.12	41,111,379	106,096	0.517	0.528
Sep 16, 2026	5.87	5.95	5.47	5.54	-0.40	53,562,863	58,226	0.547	0.528
Sep 15, 2026	5.51	5.95	5.51	5.94	+0.49	66,892,297	99,984	0.494	0.525
Sep 14, 2026	5.72	5.72	5.44	5.45	-0.21	41,985,493	10,851	0.545	0.518
Sep 11, 2026	5.77	5.83	5.59	5.66	-0.11	33,002,273	7,497	0.501	0.517
Sep 10, 2026	5.84	5.86	5.66	5.77	+0.06	42,269,179	14,496	0.503	0.516
Sep 9, 2026	5.85	5.93	5.69	5.71	-0.05	45,747,406	10,025	0.497	0.517
Sep 8, 2026	5.92	6.02	5.76	5.76	+0.00	40,740,028	16,130	0.510	0.517
Sep 4, 2026	5.96	5.96	5.77	5.85	-0.17	38,785,695	10,625	0.485	0.517
Sep 3, 2026	6.27	6.27	6.01	6.02	-0.20	40,746,421	11,372	0.478	0.517
Sep 2, 2026	5.86	6.27	5.79	6.22	+0.30	53,340,090	27,592	0.474	0.516
Sep 1, 2026	5.90	5.99	5.80	5.92	+0.11	36,338,664	12,094	0.496	0.514
Aug 31, 2026	5.95	5.98	5.75	5.81	+0.01	27,494,794	16,551	0.527	0.515
Aug 28, 2026	5.74	5.86	5.68	5.80	+0.06	34,820,811	9,934	0.465	0.516
Aug 27, 2026	5.63	5.82	5.57	5.74	+0.14	44,241,214	8,208	0.485	0.516
Aug 26, 2026	5.68	5.74	5.58	5.60	-0.15	23,266,836	7,351	0.407	0.517
Aug 25, 2026	5.66	5.81	5.66	5.75	-0.02	29,946,093	8,203	0.469	0.517
Aug 24, 2026	5.82	5.85	5.66	5.77	-0.15	36,928,396	19,497	0.506	0.517
Aug 21, 2026	6.05	6.14	5.91	5.92	-0.09	29,199,408	15,322	0.494	0.521
Aug 20, 2026	5.99	6.06	5.93	6.01	+0.17	36,200,710	31,885	0.483	0.521
Aug 19, 2026	5.90	5.95	5.83	5.84	+0.02	42,290,754	13,198	0.490	0.520
Aug 18, 2026	5.95	5.99	5.79	5.82	-0.05	38,555,133	8,513	0.484	0.522
Aug 17, 2026	5.80	5.87	5.72	5.87	+0.11	44,842,042	10,266	0.469	0.522
Aug 14, 2026	5.76	5.98	5.75	5.76	+0.04	46,217,906	18,964	0.496	0.522
Aug 13, 2026	5.65	5.78	5.57	5.72	+0.02	60,385,530	9,004	0.473	0.522
Aug 12, 2026	5.75	5.79	5.65	5.70	-0.11	45,085,511	8,022	0.487	0.522
Aug 11, 2026	5.68	5.88	5.65	5.81	+0.09	55,854,585	20,465	0.512	0.522
Aug 10, 2026	5.36	5.76	5.36	5.72	+0.46	58,882,394	55,243	0.513	0.526
Aug 7, 2026	5.15	5.41	5.13	5.26	+0.10	29,934,096	10,027	0.468	0.522
Aug 6, 2026	5.44	5.49	5.15	5.16	+0.02	47,609,692	22,685	0.512	0.522
Aug 5, 2026	5.26	5.29	5.08	5.14	-0.08	28,059,563	33,868	0.530	0.524
Aug 4, 2026	5.05	5.29	5.05	5.22	+0.07	37,402,120	57,082	0.678	0.525
Aug 3, 2026	5.19	5.25	5.09	5.15	-0.17	28,451,240	11,444	0.662	0.524
Jul 31, 2026	5.14	5.34	5.09	5.32	+0.24	62,751,336	23,491	0.568	0.525
Jul 30, 2026	5.00	5.09	4.91	5.08	+0.13	52,895,569	6,202	0.581	0.523
Jul 29, 2026	5.09	5.14	4.88	4.95	-0.04	50,995,141	13,717	0.574	0.523
Jul 28, 2026	5.21	5.24	4.98	4.99	-0.29	46,215,387	13,666	0.578	0.523

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Feb 22, 2012	Mar 21, 2012	0.79	3.16	4.70%
Nov 22, 2011	Dec 21, 2011	0.79	3.16	3.30%
Aug 24, 2011	Sep 21, 2011	0.79	3.16	1.50%
May 18, 2011	Jun 15, 2011	0.79	3.16	1.30%

Split History

Split Date	Factor	Announced
No splits on record.