Get the Stockscreener App
23.13
8.15%
-2.1329
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 05, 2025, is $23.13.
- 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 36.52% to $23.13 now.
- The 52-week high stock price for RXO is $32.82, representing a 41.91% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for RXO is $18.75, indicating a -18.93% 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 |
|---|---|---|---|---|---|
| Feb 05, 2025 | $25.00 | $22.95 | $2.05 | 363,953.0 | -8.19% |
| Feb 04, 2025 | $25.50 | $24.52 | $0.98 | 1,136,259.0 | +2.52% |
| Feb 03, 2025 | $25.43 | $24.57 | $0.865 | 1,039,595.0 | -3.94% |
| Jan 31, 2025 | $26.29 | $25.47 | $0.82 | 853,934.0 | -0.39% |
| Jan 30, 2025 | $26.04 | $25.53 | $0.51 | 582,049.0 | -0.58% |
| Jan 29, 2025 | $26.44 | $25.77 | $0.665 | 988,391.0 | -0.35% |
| Jan 28, 2025 | $26.92 | $25.87 | $1.05 | 2,019,813.0 | -3.06% |
| Jan 27, 2025 | $26.92 | $25.72 | $1.20 | 856,554.0 | +3.67% |
| Jan 24, 2025 | $26.23 | $25.77 | $0.46 | 842,564.0 | -1.26% |
| Jan 23, 2025 | $26.41 | $25.74 | $0.67 | 874,067.0 | +1.39% |
| Jan 22, 2025 | $26.15 | $25.62 | $0.5285 | 808,695.0 | -0.19% |
| Jan 21, 2025 | $25.89 | $25.20 | $0.685 | 727,914.0 | +2.66% |
| Jan 17, 2025 | $25.99 | $25.08 | $0.91 | 1,020,955.0 | -1.41% |
| Jan 16, 2025 | $25.64 | $25.12 | $0.52 | 796,617.0 | +1.15% |
| Jan 15, 2025 | $25.90 | $24.85 | $1.05 | 994,024.0 | +1.20% |
| Jan 14, 2025 | $25.25 | $24.60 | $0.65 | 702,872.0 | +0.77% |
| Jan 13, 2025 | $24.79 | $23.44 | $1.35 | 692,529.0 | +2.14% |
| Jan 10, 2025 | $24.79 | $24.12 | $0.67 | 1,290,404.0 | -3.69% |
| Jan 08, 2025 | $25.34 | $24.63 | $0.71 | 678,007.0 | -0.40% |
| Jan 07, 2025 | $25.79 | $24.89 | $0.90 | 998,972.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $25.50 | $22.95 | $2.55 | 2,539,807.0 | -9.59% |
| 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% |
1.02%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):