15.77
price down icon0.63%   -0.10
after-market After Hours: 15.77
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 June 27, 2025, is $15.77.
  • Rxo Inc all-time high stock price is $32.82, occurred on July 31, 2024.
  • The lowest Rxo Inc stock price recorded was $12.19 on April 21, 2025. Since then, Rxo Inc's stock price has risen over 29.37% to $15.77 now.
  • The 52-week high stock price for RXO is $32.82, representing a 108.12% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for RXO is $12.19, indicating a -22.70% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about RXO historical price data:
Date High Low High - Low Volume % Change
Jun 27, 2025 $16.33 $15.74 $0.59 6,433,569.0 -0.63%
Jun 26, 2025 $15.98 $15.61 $0.37 1,429,864.0 +0.95%
Jun 25, 2025 $16.25 $15.44 $0.81 1,909,109.0 -2.06%
Jun 24, 2025 $16.46 $15.75 $0.71 1,695,349.0 +1.52%
Jun 23, 2025 $15.85 $14.94 $0.915 1,245,551.0 +4.22%
Jun 20, 2025 $15.77 $15.17 $0.60 2,434,351.0 -1.88%
Jun 18, 2025 $15.94 $15.14 $0.80 1,366,613.0 +2.32%
Jun 17, 2025 $15.66 $15.05 $0.61 1,287,600.0 -2.95%
Jun 16, 2025 $15.75 $15.34 $0.41 1,766,308.0 +1.43%
Jun 13, 2025 $15.90 $15.19 $0.715 1,510,485.0 -4.60%
Jun 12, 2025 $16.30 $15.62 $0.68 1,250,358.0 +0.19%
Jun 11, 2025 $16.64 $16.05 $0.59 1,278,151.0 -2.67%
Jun 10, 2025 $16.65 $16.20 $0.45 993,858.0 +1.79%
Jun 09, 2025 $16.46 $16.10 $0.36 765,338.0 +1.12%
Jun 06, 2025 $16.42 $15.85 $0.57 1,047,892.0 +0.88%
Jun 05, 2025 $16.14 $15.82 $0.32 1,067,356.0 -0.75%
Jun 04, 2025 $16.27 $15.69 $0.58 1,553,522.0 +0.76%
Jun 03, 2025 $16.05 $15.00 $1.05 1,727,242.0 +4.54%
Jun 02, 2025 $15.59 $14.75 $0.84 1,746,551.0 -2.12%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $16.65 $14.75 $1.90 38,942,636.0 +1.55%
May, 2025 $17.43 $12.69 $4.74 38,345,132.0 +10.22%
Apr, 2025 $19.65 $12.19 $7.46 44,698,451.0 -26.23%
Mar, 2025 $20.70 $17.50 $3.20 26,823,218.0 -6.69%
Feb, 2025 $25.50 $19.40 $6.10 26,361,167.0 -20.19%
Jan, 2025 $26.92 $23.44 $3.48 18,122,591.0 +7.59%

Rxo Inc Stock (RXO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $30.40 $23.37 $7.03 22,198,394.0 -20.07%
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%
$27.60
price up icon 0.66%
$75.55
price up icon 1.29%
$12.96
price up icon 0.62%
$24.47
price up icon 1.66%
$277.26
price up icon 2.41%
Cap:     |  Volume (24h):