Get the Stockscreener App
15.49
6.24%
0.91
After Hours:
15.49
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 February 02, 2026, is $15.49.
- Rxo Inc all-time high stock price is $32.82, occurred on July 31, 2024.
- The lowest Rxo Inc stock price recorded was $10.43 on November 18, 2025. Since then, Rxo Inc's stock price has risen over 48.59% to $15.49 now.
- The 52-week high stock price for RXO is $25.50, representing a 64.62% increase from the current share price, occurred on February 04, 2025.
- The 52-week low stock price for RXO is $10.43, indicating a -32.70% decrease from the current share price, occurred on November 18, 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 |
|---|---|---|---|---|---|
| Feb 02, 2026 | $15.53 | $14.15 | $1.38 | 1,273,551.0 | +6.24% |
| Jan 30, 2026 | $14.93 | $14.35 | $0.58 | 1,306,498.0 | -2.02% |
| Jan 29, 2026 | $14.96 | $14.45 | $0.51 | 1,462,072.0 | +1.92% |
| Jan 28, 2026 | $14.71 | $14.23 | $0.475 | 1,490,449.0 | +0.48% |
| Jan 27, 2026 | $15.24 | $14.48 | $0.76 | 1,502,618.0 | -3.77% |
| Jan 26, 2026 | $15.73 | $14.92 | $0.81 | 1,482,262.0 | -2.89% |
| Jan 23, 2026 | $16.26 | $15.39 | $0.87 | 1,559,028.0 | -1.77% |
| Jan 22, 2026 | $16.05 | $15.52 | $0.525 | 997,131.0 | +1.93% |
| Jan 21, 2026 | $15.84 | $14.82 | $1.02 | 1,165,837.0 | +6.08% |
| Jan 20, 2026 | $14.99 | $14.35 | $0.645 | 1,393,096.0 | -2.33% |
| Jan 16, 2026 | $15.50 | $14.98 | $0.52 | 1,246,243.0 | -3.79% |
| Jan 15, 2026 | $15.67 | $15.11 | $0.56 | 1,536,795.0 | +2.43% |
| Jan 14, 2026 | $15.60 | $14.80 | $0.80 | 3,163,841.0 | +0.53% |
| Jan 13, 2026 | $15.38 | $14.75 | $0.625 | 3,202,616.0 | +2.58% |
| Jan 12, 2026 | $14.80 | $14.23 | $0.575 | 1,968,382.0 | +0.00% |
| Jan 09, 2026 | $15.00 | $14.45 | $0.55 | 2,364,577.0 | +2.08% |
| Jan 08, 2026 | $14.56 | $13.44 | $1.12 | 1,941,991.0 | +5.55% |
| Jan 07, 2026 | $14.45 | $13.56 | $0.885 | 1,793,057.0 | -4.73% |
| Jan 06, 2026 | $14.51 | $13.20 | $1.31 | 2,801,886.0 | +8.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $15.53 | $14.15 | $1.38 | 2,547,102.0 | +6.24% |
| Jan, 2026 | $16.26 | $12.49 | $3.77 | 37,189,028.0 | +15.35% |
Rxo Inc Stock (RXO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.00 | $12.33 | $3.67 | 41,860,389.0 | -3.93% |
| Nov, 2025 | $17.80 | $10.43 | $7.38 | 49,586,391.0 | -25.44% |
| 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% |
10.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):