Get the Stockscreener App
12.58
4.98%
-0.66
After Hours:
12.58
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 April 21, 2025, is $12.58.
- Rxo Inc all-time high stock price is $32.82, occurred on July 31, 2024.
- The lowest Rxo Inc stock price recorded was $12.39 on April 09, 2025. Since then, Rxo Inc's stock price has risen over 1.53% to $12.58 now.
- The 52-week high stock price for RXO is $32.82, representing a 160.89% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for RXO is $12.39, indicating a -1.51% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $13.03 | $12.19 | $0.84 | 7,145,246.0 | -4.98% |
| Apr 17, 2025 | $13.38 | $12.86 | $0.52 | 1,088,943.0 | +2.56% |
| Apr 16, 2025 | $13.51 | $12.70 | $0.81 | 948,883.0 | -4.58% |
| Apr 15, 2025 | $14.33 | $13.46 | $0.87 | 891,398.0 | -3.29% |
| Apr 14, 2025 | $14.16 | $13.54 | $0.615 | 1,124,533.0 | +2.27% |
| Apr 11, 2025 | $14.09 | $12.81 | $1.28 | 1,586,882.0 | -2.77% |
| Apr 10, 2025 | $14.68 | $13.61 | $1.07 | 1,859,648.0 | -5.82% |
| Apr 09, 2025 | $15.10 | $12.39 | $2.71 | 4,288,683.0 | +15.46% |
| Apr 08, 2025 | $15.19 | $12.75 | $2.44 | 2,092,915.0 | -8.94% |
| Apr 07, 2025 | $15.44 | $13.34 | $2.10 | 2,346,144.0 | -1.86% |
| Apr 04, 2025 | $15.24 | $13.77 | $1.47 | 3,000,423.0 | -8.18% |
| Apr 03, 2025 | $18.40 | $15.67 | $2.73 | 3,813,557.0 | -19.34% |
| Apr 02, 2025 | $19.65 | $18.52 | $1.13 | 1,088,051.0 | +3.33% |
| Apr 01, 2025 | $19.13 | $18.57 | $0.56 | 778,508.0 | -0.94% |
| Mar 31, 2025 | $19.12 | $18.53 | $0.59 | 1,349,617.0 | +1.27% |
| Mar 28, 2025 | $19.61 | $18.69 | $0.92 | 756,606.0 | -2.53% |
| Mar 27, 2025 | $19.43 | $18.86 | $0.57 | 724,556.0 | +1.57% |
| Mar 26, 2025 | $19.20 | $18.72 | $0.479 | 974,708.0 | -0.31% |
| Mar 25, 2025 | $19.42 | $18.86 | $0.56 | 1,479,492.0 | +0.42% |
| Mar 24, 2025 | $19.27 | $18.74 | $0.53 | 955,712.0 | +2.37% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $19.65 | $12.19 | $7.46 | 39,199,060.0 | -34.14% |
| 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% |
0.71%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):