Get the Stockscreener App
28.87
1.43%
-0.42
Pre-market:
29.30
0.43
+1.49%
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 July 20, 2026, is $28.87.
- 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 176.93% to $28.87 now.
- The 52-week high stock price for RXO is $29.86, representing a 3.43% increase from the current share price, occurred on June 10, 2026.
- The 52-week low stock price for RXO is $10.43, indicating a -63.89% 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 |
|---|---|---|---|---|---|
| Jul 20, 2026 | $29.65 | $28.38 | $1.27 | 1,530,797.0 | -1.43% |
| Jul 17, 2026 | $29.50 | $27.98 | $1.52 | 1,885,651.0 | +2.63% |
| Jul 16, 2026 | $29.02 | $26.29 | $2.73 | 2,917,773.0 | +5.43% |
| Jul 15, 2026 | $28.55 | $26.78 | $1.77 | 2,069,927.0 | -3.46% |
| Jul 14, 2026 | $28.68 | $27.41 | $1.27 | 2,207,227.0 | +3.51% |
| Jul 13, 2026 | $27.47 | $26.41 | $1.06 | 1,174,895.0 | +3.20% |
| Jul 10, 2026 | $26.93 | $25.97 | $0.96 | 779,070.0 | -2.23% |
| Jul 09, 2026 | $27.51 | $26.62 | $0.89 | 1,541,892.0 | -0.04% |
| Jul 08, 2026 | $27.82 | $25.88 | $1.94 | 989,791.0 | -0.04% |
| Jul 07, 2026 | $27.04 | $26.31 | $0.73 | 936,300.0 | +1.05% |
| Jul 06, 2026 | $27.31 | $26.04 | $1.27 | 1,489,912.0 | -0.08% |
| Jul 02, 2026 | $28.45 | $26.31 | $2.14 | 1,254,661.0 | -4.07% |
| Jul 01, 2026 | $28.62 | $27.16 | $1.46 | 1,341,219.0 | +0.54% |
| Jun 30, 2026 | $27.91 | $27.09 | $0.815 | 1,219,205.0 | +1.40% |
| Jun 29, 2026 | $27.27 | $26.54 | $0.735 | 1,552,219.0 | +0.33% |
| Jun 26, 2026 | $27.73 | $26.65 | $1.08 | 5,044,443.0 | +0.82% |
| Jun 25, 2026 | $27.26 | $25.45 | $1.82 | 1,486,135.0 | +6.32% |
| Jun 24, 2026 | $25.93 | $25.15 | $0.7838 | 1,731,830.0 | -0.75% |
| Jun 23, 2026 | $25.95 | $25.05 | $0.90 | 1,095,667.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $29.65 | $25.88 | $3.77 | 21,649,912.0 | +4.64% |
| Jun, 2026 | $29.86 | $24.68 | $5.18 | 45,225,436.0 | +7.86% |
| 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% |
1.01%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):