Get the Stockscreener App
29.08
0.52%
0.15
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 October 09, 2026, is $29.08.
- 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 178.94% to $29.08 now.
- The 52-week high stock price for RXO is $29.90, representing a 2.82% increase from the current share price, occurred on July 21, 2026.
- The 52-week low stock price for RXO is $10.43, indicating a -64.15% 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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $29.15 | $28.89 | $0.26 | 1,926,876.0 | +0.52% |
| Oct 08, 2026 | $29.00 | $28.25 | $0.75 | 7,419,033.0 | +2.01% |
| Oct 07, 2026 | $28.53 | $28.18 | $0.35 | 4,745,563.0 | -0.63% |
| Oct 06, 2026 | $28.83 | $28.16 | $0.67 | 8,016,867.0 | -0.38% |
| Oct 05, 2026 | $29.11 | $28.03 | $1.08 | 20,296,313.0 | +22.54% |
| Oct 02, 2026 | $24.03 | $21.55 | $2.48 | 3,673,984.0 | +9.46% |
| Oct 01, 2026 | $21.49 | $20.20 | $1.29 | 1,878,521.0 | +4.40% |
| Sep 30, 2026 | $21.37 | $20.41 | $0.9596 | 1,561,311.0 | -1.21% |
| Sep 29, 2026 | $20.87 | $19.87 | $1.00 | 1,845,249.0 | +2.78% |
| Sep 28, 2026 | $20.34 | $19.37 | $0.97 | 1,450,252.0 | +1.82% |
| Sep 25, 2026 | $20.45 | $19.50 | $0.95 | 1,970,254.0 | -0.70% |
| Sep 24, 2026 | $20.45 | $19.56 | $0.89 | 1,100,350.0 | +0.25% |
| Sep 23, 2026 | $20.37 | $19.24 | $1.13 | 2,048,559.0 | +0.45% |
| Sep 22, 2026 | $20.41 | $19.51 | $0.90 | 1,099,742.0 | +0.35% |
| Sep 21, 2026 | $20.44 | $19.34 | $1.10 | 1,531,027.0 | -2.67% |
| Sep 18, 2026 | $20.37 | $19.55 | $0.82 | 4,335,808.0 | +0.55% |
| Sep 17, 2026 | $20.26 | $19.19 | $1.07 | 1,837,866.0 | +5.61% |
| Sep 16, 2026 | $19.89 | $18.56 | $1.33 | 1,512,705.0 | -2.50% |
| Sep 15, 2026 | $20.00 | $19.21 | $0.789 | 1,946,753.0 | +0.57% |
| Sep 14, 2026 | $19.67 | $18.78 | $0.89 | 1,322,604.0 | -0.15% |
| Sep 11, 2026 | $20.19 | $19.31 | $0.88 | 1,267,535.0 | -0.10% |
| Sep 10, 2026 | $20.08 | $19.31 | $0.77 | 1,903,977.0 | -2.64% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $29.15 | $20.20 | $8.95 | 49,884,033.0 | +42.13% |
| Sep, 2026 | $21.71 | $18.56 | $3.15 | 36,528,344.0 | -3.72% |
| Aug, 2026 | $23.89 | $19.39 | $4.50 | 34,302,358.0 | +4.99% |
| Jul, 2026 | $29.90 | $19.78 | $10.12 | 39,877,158.0 | -26.64% |
| 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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):