Get the Stockscreener App
11.59
0.52%
0.0694
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 November 11, 2025, is $11.59.
- Rxo Inc all-time high stock price is $32.82, occurred on July 31, 2024.
- The lowest Rxo Inc stock price recorded was $12.16 on November 07, 2025. Since then, Rxo Inc's stock price has risen over -4.73% to $11.59 now.
- The 52-week high stock price for RXO is $31.11, representing a 168.43% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for RXO is $12.16, indicating a 4.97% decrease from the current share price, occurred on November 07, 2025.
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 |
|---|---|---|---|---|---|
| Nov 11, 2025 | $11.79 | $11.37 | $0.42 | 1,325,596.0 | +0.53% |
| Nov 10, 2025 | $12.95 | $11.50 | $1.45 | 3,079,369.0 | -7.77% |
| Nov 07, 2025 | $13.24 | $12.16 | $1.08 | 3,249,296.0 | -7.82% |
| Nov 06, 2025 | $16.05 | $13.50 | $2.55 | 4,061,770.0 | -23.10% |
| Nov 05, 2025 | $17.73 | $16.89 | $0.84 | 2,072,009.0 | +1.38% |
| Nov 04, 2025 | $17.80 | $17.03 | $0.775 | 1,621,923.0 | -1.36% |
| Nov 03, 2025 | $17.77 | $17.20 | $0.573 | 1,530,343.0 | -0.62% |
| Oct 31, 2025 | $17.85 | $17.00 | $0.85 | 1,268,810.0 | +2.60% |
| Oct 30, 2025 | $17.86 | $17.21 | $0.65 | 1,304,565.0 | -0.75% |
| Oct 29, 2025 | $18.02 | $17.16 | $0.865 | 1,832,859.0 | -0.17% |
| Oct 28, 2025 | $17.89 | $17.20 | $0.69 | 1,222,378.0 | -1.47% |
| Oct 27, 2025 | $17.95 | $17.46 | $0.485 | 962,189.0 | +1.09% |
| Oct 24, 2025 | $17.66 | $17.25 | $0.41 | 1,121,937.0 | +1.63% |
| Oct 23, 2025 | $17.63 | $16.80 | $0.83 | 1,899,101.0 | -1.66% |
| Oct 22, 2025 | $18.61 | $17.50 | $1.11 | 1,594,852.0 | -4.83% |
| Oct 21, 2025 | $18.69 | $18.01 | $0.68 | 1,910,259.0 | +1.43% |
| Oct 20, 2025 | $18.22 | $17.28 | $0.94 | 1,854,229.0 | +5.28% |
| Oct 17, 2025 | $18.18 | $17.07 | $1.11 | 1,955,296.0 | -3.36% |
| Oct 16, 2025 | $18.68 | $17.67 | $1.01 | 2,918,523.0 | -0.11% |
| Oct 15, 2025 | $18.12 | $16.92 | $1.20 | 1,753,340.0 | +5.43% |
| Oct 14, 2025 | $17.06 | $16.00 | $1.06 | 1,770,239.0 | +3.67% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $17.80 | $11.37 | $6.44 | 16,940,306.0 | -34.68% |
| Oct, 2025 | $18.69 | $14.70 | $3.99 | 38,486,675.0 | +15.28% |
| Sep, 2025 | $17.94 | $14.61 | $3.33 | 46,701,961.0 | -5.82% |
| Aug, 2025 | $17.11 | $13.85 | $3.26 | 42,532,481.0 | +5.70% |
| Jul, 2025 | $18.09 | $15.14 | $2.95 | 35,502,634.0 | -1.72% |
| Jun, 2025 | $16.65 | $14.75 | $1.90 | 34,307,803.0 | +1.22% |
| 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% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):