Get the Stockscreener App
15.89
4.54%
0.69
After Hours:
16.42
0.53
+3.34%
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 03, 2025, is $15.89.
- 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 30.35% to $15.89 now.
- The 52-week high stock price for RXO is $32.82, representing a 106.54% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for RXO is $12.19, indicating a -23.29% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| 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% |
| May 30, 2025 | $15.80 | $15.28 | $0.52 | 1,622,950.0 | -1.40% |
| May 29, 2025 | $15.76 | $15.16 | $0.5994 | 1,598,631.0 | +1.61% |
| May 28, 2025 | $15.83 | $15.43 | $0.40 | 751,003.0 | -1.40% |
| May 27, 2025 | $15.81 | $15.24 | $0.5736 | 1,089,969.0 | +4.24% |
| May 23, 2025 | $15.25 | $14.73 | $0.52 | 1,151,975.0 | -1.11% |
| May 22, 2025 | $15.32 | $14.93 | $0.39 | 1,504,575.0 | +0.00% |
| May 21, 2025 | $16.08 | $15.21 | $0.875 | 1,532,676.0 | -7.07% |
| May 20, 2025 | $16.83 | $16.14 | $0.6899 | 1,665,508.0 | -2.55% |
| May 19, 2025 | $16.89 | $16.54 | $0.35 | 1,230,719.0 | -2.43% |
| May 16, 2025 | $17.43 | $16.74 | $0.69 | 1,657,281.0 | +1.11% |
| May 15, 2025 | $17.28 | $16.69 | $0.59 | 1,389,062.0 | -0.41% |
| May 14, 2025 | $17.19 | $16.39 | $0.80 | 2,341,631.0 | +3.13% |
| May 13, 2025 | $16.82 | $16.16 | $0.6562 | 2,208,076.0 | +2.85% |
| May 12, 2025 | $16.52 | $15.71 | $0.81 | 2,806,311.0 | +11.68% |
| May 09, 2025 | $14.77 | $14.16 | $0.61 | 2,479,556.0 | +0.28% |
| May 08, 2025 | $14.68 | $13.00 | $1.68 | 3,243,923.0 | +11.09% |
| May 07, 2025 | $14.25 | $12.69 | $1.56 | 3,394,590.0 | -5.60% |
| May 06, 2025 | $14.28 | $13.54 | $0.74 | 2,652,910.0 | -4.18% |
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 | $16.05 | $14.75 | $1.30 | 5,201,032.0 | +2.32% |
| 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% |
2.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):