25.00
price up icon0.68%   0.17
pre-market  Pre-market:  24.60   -0.40   -1.60%
loading

Rxo Inc Stock (RXO) Price History

The historical daily chart and data for Rxo Inc stock (RXO), show that the latest closing stock price as of December 20, 2024, is $25.00.
  • Rxo Inc all-time high stock price is $32.82, occurred on July 31, 2024.
  • The lowest Rxo Inc stock price recorded was $16.94 on November 01, 2023. Since then, Rxo Inc's stock price has risen over 47.58% to $25.00 now.
  • The 52-week high stock price for RXO is $32.82, representing a 31.28% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for RXO is $18.75, indicating a -25.00% decrease from the current share price, occurred on April 30, 2024.
The table below shows more information about RXO historical price data:
Date High Low High - Low Volume % Change
Dec 20, 2024 $25.15 $23.81 $1.34 5,246,691.0 +0.68%
Dec 19, 2024 $25.48 $24.02 $1.46 1,939,271.0 -1.19%
Dec 18, 2024 $27.18 $24.91 $2.27 1,404,818.0 -5.17%
Dec 17, 2024 $27.28 $26.46 $0.815 1,027,928.0 -2.50%
Dec 16, 2024 $27.46 $26.84 $0.62 1,321,661.0 -0.40%
Dec 13, 2024 $28.61 $27.26 $1.35 808,677.0 -3.47%
Dec 12, 2024 $28.94 $28.08 $0.86 707,174.0 -2.08%
Dec 11, 2024 $29.60 $28.34 $1.26 787,389.0 +1.80%
Dec 10, 2024 $28.84 $28.09 $0.75 690,894.0 -0.91%
Dec 09, 2024 $29.33 $28.02 $1.31 867,492.0 +0.25%
Dec 06, 2024 $29.27 $28.07 $1.20 718,273.0 +0.67%
Dec 05, 2024 $29.42 $28.30 $1.12 600,299.0 -3.24%
Dec 04, 2024 $29.52 $28.93 $0.585 738,072.0 +0.96%
Dec 03, 2024 $30.05 $29.00 $1.05 602,421.0 -3.33%
Dec 02, 2024 $30.40 $29.57 $0.835 642,992.0 -0.40%
Nov 29, 2024 $30.32 $29.84 $0.48 470,534.0 +0.87%
Nov 27, 2024 $31.11 $29.87 $1.24 682,354.0 -3.21%
Nov 26, 2024 $30.98 $30.25 $0.73 1,059,487.0 +1.51%
Nov 25, 2024 $30.55 $28.67 $1.88 1,584,699.0 +7.26%

Rxo Inc Stock (RXO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rxo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RXO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rxo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rxo Inc Stock (RXO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $30.40 $23.81 $6.59 23,350,743.0 -17.08%
Nov, 2024 $31.98 $26.67 $5.31 18,009,903.0 +6.95%
Oct, 2024 $30.05 $26.71 $3.34 17,177,471.0 +0.68%
Sep, 2024 $28.82 $24.66 $4.15 44,651,416.0 -1.62%
Aug, 2024 $32.73 $26.92 $5.80 14,139,489.0 -10.25%
Jul, 2024 $32.82 $26.27 $6.55 17,587,580.0 +21.26%
Jun, 2024 $26.22 $19.81 $6.41 18,401,298.0 +28.12%
May, 2024 $21.50 $18.83 $2.67 10,552,868.0 +7.93%
Apr, 2024 $22.60 $18.75 $3.85 15,617,769.0 -13.53%
Mar, 2024 $22.12 $19.46 $2.66 10,060,628.0 +1.63%
Feb, 2024 $22.63 $19.50 $3.13 17,659,433.0 +3.46%
Jan, 2024 $23.65 $20.71 $2.93 10,111,866.0 -10.58%

Rxo Inc Stock (RXO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.33 $20.62 $3.71 13,148,430.0 +10.97%
Nov, 2023 $21.21 $16.94 $4.27 15,355,477.0 +19.70%
Oct, 2023 $19.92 $17.11 $2.81 14,026,210.0 -11.25%
Sep, 2023 $20.40 $17.22 $3.18 15,371,535.0 +9.13%
Aug, 2023 $22.13 $18.01 $4.12 14,228,915.0 -18.00%
Jul, 2023 $23.08 $20.26 $2.82 16,534,237.0 -2.73%
Jun, 2023 $23.74 $20.60 $3.14 34,080,712.0 +8.62%
May, 2023 $21.07 $18.10 $2.97 16,643,570.0 +15.37%
Apr, 2023 $19.92 $17.14 $2.78 23,967,175.0 -7.89%
Mar, 2023 $20.56 $18.25 $2.30 13,635,274.0 +0.00%
$28.94
price down icon 1.50%
$35.80
price down icon 1.57%
$94.13
price down icon 3.54%
$15.60
price down icon 1.95%
trucking KNX
$51.95
price down icon 0.63%
Cap:     |  Volume (24h):