Get the Stockscreener App
21.13
0.76%
+0.16
Pre-market:
21.10
-0.03
-0.14%
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 May 16, 2024, is $21.13.
- RXO Inc all-time high stock price is $24.33, occurred on December 27, 2023.
- The lowest RXO Inc stock price recorded was $16.94 on November 01, 2023. Since then, RXO Inc's stock price has risen over 24.73% to $21.13 now.
- The 52-week high stock price for RXO is $24.33, representing a 15.14% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for RXO is $16.94, indicating a -19.83% decrease from the current share price, occurred on November 01, 2023.
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 |
|---|---|---|---|---|---|
| May 16, 2024 | $21.27 | $20.92 | $0.35 | 377,316.0 | +0.76% |
| May 15, 2024 | $21.50 | $20.69 | $0.81 | 370,638.0 | -0.94% |
| May 14, 2024 | $21.49 | $21.12 | $0.365 | 523,354.0 | +0.91% |
| May 13, 2024 | $21.17 | $20.73 | $0.435 | 490,491.0 | +1.55% |
| May 10, 2024 | $20.94 | $20.52 | $0.4199 | 300,655.0 | -0.29% |
| May 09, 2024 | $20.97 | $20.39 | $0.58 | 395,497.0 | +1.22% |
| May 08, 2024 | $20.90 | $20.41 | $0.49 | 437,642.0 | -1.21% |
| May 07, 2024 | $21.06 | $20.51 | $0.55 | 488,856.0 | +0.88% |
| May 06, 2024 | $20.86 | $20.40 | $0.46 | 496,526.0 | +0.64% |
| May 03, 2024 | $20.79 | $20.19 | $0.60 | 528,001.0 | +1.44% |
| May 02, 2024 | $20.56 | $19.28 | $1.28 | 1,164,052.0 | +5.89% |
| May 01, 2024 | $19.37 | $18.83 | $0.54 | 1,016,109.0 | +0.48% |
| Apr 30, 2024 | $19.46 | $18.75 | $0.71 | 834,024.0 | -2.48% |
| Apr 29, 2024 | $19.77 | $19.35 | $0.42 | 426,570.0 | +0.15% |
| Apr 26, 2024 | $19.86 | $19.22 | $0.64 | 350,585.0 | -2.32% |
| Apr 25, 2024 | $19.93 | $19.16 | $0.77 | 705,848.0 | +2.59% |
| Apr 24, 2024 | $19.84 | $19.16 | $0.6794 | 599,632.0 | -2.96% |
| Apr 23, 2024 | $19.99 | $19.44 | $0.547 | 726,698.0 | +2.10% |
| Apr 22, 2024 | $19.90 | $19.31 | $0.59 | 533,017.0 | +0.67% |
| Apr 19, 2024 | $19.66 | $18.83 | $0.83 | 984,968.0 | +2.32% |
| Apr 18, 2024 | $20.00 | $18.87 | $1.13 | 1,687,314.0 | -1.56% |
| Apr 17, 2024 | $20.28 | $19.21 | $1.07 | 844,680.0 | -6.20% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $21.50 | $18.83 | $2.67 | 6,966,453.0 | +11.74% |
| 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% |
1.49%
2.26%
Cap:
|
Volume (24h):