Get the Stockscreener App
26.86
2.79%
-0.77
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 05, 2026, is $26.86.
- 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 157.65% to $26.86 now.
- The 52-week high stock price for RXO is $27.83, representing a 3.61% increase from the current share price, occurred on June 05, 2026.
- The 52-week low stock price for RXO is $10.43, indicating a -61.19% 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 |
|---|---|---|---|---|---|
| Jun 05, 2026 | $27.83 | $26.53 | $1.30 | 1,432,950.0 | -2.79% |
| Jun 04, 2026 | $27.82 | $26.73 | $1.09 | 1,794,363.0 | +2.98% |
| Jun 03, 2026 | $27.24 | $26.20 | $1.04 | 1,642,954.0 | -0.45% |
| Jun 02, 2026 | $27.49 | $26.67 | $0.8223 | 1,437,839.0 | +0.30% |
| Jun 01, 2026 | $27.07 | $25.11 | $1.96 | 1,949,060.0 | +5.04% |
| May 29, 2026 | $26.22 | $25.25 | $0.97 | 1,691,267.0 | -1.24% |
| May 28, 2026 | $26.21 | $24.30 | $1.91 | 2,042,948.0 | +3.39% |
| May 27, 2026 | $25.70 | $24.85 | $0.85 | 1,384,906.0 | +0.20% |
| May 26, 2026 | $25.28 | $24.47 | $0.81 | 2,000,144.0 | +2.59% |
| May 22, 2026 | $25.03 | $23.89 | $1.14 | 2,457,607.0 | +0.04% |
| May 21, 2026 | $24.98 | $23.01 | $1.97 | 4,157,088.0 | +2.14% |
| May 20, 2026 | $24.39 | $20.69 | $3.70 | 6,917,557.0 | +12.87% |
| May 19, 2026 | $21.32 | $18.93 | $2.39 | 5,432,416.0 | +10.63% |
| May 18, 2026 | $19.70 | $18.84 | $0.86 | 2,208,007.0 | +2.19% |
| May 15, 2026 | $19.61 | $17.85 | $1.76 | 4,235,880.0 | +6.74% |
| May 14, 2026 | $20.40 | $16.75 | $3.65 | 6,983,116.0 | -11.61% |
| May 13, 2026 | $20.21 | $19.76 | $0.45 | 1,137,869.0 | -1.20% |
| May 12, 2026 | $20.57 | $19.38 | $1.19 | 2,224,483.0 | -3.14% |
| May 11, 2026 | $21.93 | $20.66 | $1.27 | 2,651,402.0 | -4.83% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $27.83 | $25.11 | $2.72 | 9,690,116.0 | +5.00% |
| May, 2026 | $26.22 | $16.75 | $9.47 | 65,386,479.0 | +28.09% |
| Apr, 2026 | $20.18 | $14.56 | $5.62 | 36,393,646.0 | +36.59% |
| Mar, 2026 | $17.28 | $11.68 | $5.60 | 42,117,536.0 | -8.40% |
| Feb, 2026 | $17.52 | $11.18 | $6.34 | 66,058,138.0 | +9.47% |
| 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% |
6.17%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):