Get the Stockscreener App
25.00
0.68%
0.17
Pre-market:
24.60
-0.40
-1.60%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):