Get the Stockscreener App
14.97
0.66%
-0.10
After Hours:
15.08
0.11
+0.73%
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 August 15, 2025, is $14.97.
- 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 22.81% to $14.97 now.
- The 52-week high stock price for RXO is $31.98, representing a 113.63% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for RXO is $12.19, indicating a -18.57% 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 |
|---|---|---|---|---|---|
| Aug 15, 2025 | $15.16 | $14.78 | $0.38 | 1,332,738.0 | -0.66% |
| Aug 14, 2025 | $15.31 | $14.74 | $0.57 | 1,617,906.0 | -3.09% |
| Aug 13, 2025 | $15.57 | $14.72 | $0.85 | 2,367,152.0 | +2.84% |
| Aug 12, 2025 | $15.33 | $14.43 | $0.90 | 1,707,045.0 | +6.11% |
| Aug 11, 2025 | $14.66 | $13.85 | $0.815 | 2,377,046.0 | -2.20% |
| Aug 08, 2025 | $15.00 | $14.29 | $0.71 | 2,266,022.0 | -1.42% |
| Aug 07, 2025 | $16.47 | $14.72 | $1.75 | 2,956,991.0 | -4.27% |
| Aug 06, 2025 | $15.60 | $15.11 | $0.49 | 1,848,224.0 | -0.26% |
| Aug 05, 2025 | $15.52 | $14.84 | $0.675 | 2,359,258.0 | +1.31% |
| Aug 04, 2025 | $15.42 | $14.85 | $0.57 | 2,022,108.0 | +1.87% |
| Aug 01, 2025 | $15.12 | $14.59 | $0.53 | 2,359,182.0 | -2.91% |
| Jul 31, 2025 | $15.65 | $15.14 | $0.51 | 1,941,612.0 | +0.06% |
| Jul 30, 2025 | $16.80 | $15.26 | $1.54 | 1,643,321.0 | -6.20% |
| Jul 29, 2025 | $17.22 | $16.24 | $0.98 | 1,806,909.0 | -2.95% |
| Jul 28, 2025 | $17.50 | $16.96 | $0.5399 | 1,483,066.0 | -2.64% |
| Jul 25, 2025 | $17.45 | $16.94 | $0.51 | 1,607,369.0 | +2.47% |
| Jul 24, 2025 | $17.11 | $16.64 | $0.4699 | 1,590,881.0 | -0.18% |
| Jul 23, 2025 | $17.27 | $16.97 | $0.30 | 643,382.0 | +2.78% |
| Jul 22, 2025 | $16.84 | $16.19 | $0.65 | 1,115,222.0 | +2.66% |
| Jul 21, 2025 | $16.46 | $16.07 | $0.39 | 990,588.0 | -0.19% |
| Jul 18, 2025 | $16.91 | $15.96 | $0.95 | 1,142,494.0 | -2.65% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $16.47 | $13.85 | $2.62 | 24,546,410.0 | -3.11% |
| 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% |
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% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):