Get the Stockscreener App
28.36
1.61%
0.45
After Hours:
27.82
-0.54
-1.90%
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 November 22, 2024, is $28.36.
- Rxo Inc all-time high stock price is $32.82, occurred on July 31, 2024.
- The lowest Rxo Inc stock price recorded was $16.94 on November 01, 2023. Since then, Rxo Inc's stock price has risen over 67.41% to $28.36 now.
- The 52-week high stock price for RXO is $32.82, representing a 15.73% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for RXO is $18.75, indicating a -33.89% decrease from the current share price, occurred on April 30, 2024.
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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $28.56 | $28.02 | $0.545 | 683,977.0 | +1.61% |
| Nov 21, 2024 | $28.25 | $27.67 | $0.575 | 527,293.0 | +1.34% |
| Nov 20, 2024 | $27.55 | $27.11 | $0.44 | 578,988.0 | +0.44% |
| Nov 19, 2024 | $27.52 | $26.67 | $0.85 | 557,790.0 | +1.11% |
| Nov 18, 2024 | $27.56 | $26.87 | $0.69 | 614,759.0 | -0.48% |
| Nov 15, 2024 | $28.10 | $26.84 | $1.26 | 832,104.0 | -0.87% |
| Nov 14, 2024 | $27.99 | $27.36 | $0.63 | 611,713.0 | -1.26% |
| Nov 13, 2024 | $28.20 | $27.50 | $0.70 | 701,993.0 | +0.14% |
| Nov 12, 2024 | $29.09 | $27.63 | $1.46 | 940,383.0 | -5.47% |
| Nov 11, 2024 | $30.48 | $29.37 | $1.11 | 1,091,638.0 | -1.28% |
| Nov 08, 2024 | $29.98 | $28.08 | $1.90 | 1,613,273.0 | +3.76% |
| Nov 07, 2024 | $30.61 | $28.56 | $2.05 | 1,735,379.0 | -10.00% |
| Nov 06, 2024 | $31.98 | $30.29 | $1.69 | 1,690,920.0 | +13.12% |
| Nov 05, 2024 | $28.33 | $27.82 | $0.51 | 757,550.0 | +0.89% |
| Nov 04, 2024 | $28.52 | $27.49 | $1.03 | 610,678.0 | +0.07% |
| Nov 01, 2024 | $28.66 | $27.91 | $0.745 | 664,391.0 | -0.92% |
| Oct 31, 2024 | $29.14 | $28.18 | $0.96 | 635,736.0 | -2.99% |
| Oct 30, 2024 | $29.54 | $28.56 | $0.98 | 601,196.0 | +1.25% |
| Oct 29, 2024 | $28.90 | $28.36 | $0.54 | 416,983.0 | -0.28% |
| Oct 28, 2024 | $28.97 | $28.29 | $0.68 | 912,561.0 | +2.20% |
| Oct 25, 2024 | $28.61 | $28.14 | $0.47 | 460,112.0 | +0.36% |
| Oct 24, 2024 | $28.62 | $28.01 | $0.61 | 622,280.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $31.98 | $26.67 | $5.31 | 14,896,806.0 | +0.60% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):