Get the Stockscreener App
15.43
0.52%
-0.08
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 December 12, 2025, is $15.43.
- 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 48.01% to $15.43 now.
- The 52-week high stock price for RXO is $27.46, representing a 77.97% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for RXO is $10.43, indicating a -32.44% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $16.00 | $15.23 | $0.766 | 1,131,087.0 | -0.52% |
| Dec 11, 2025 | $15.93 | $15.06 | $0.87 | 1,514,980.0 | +2.51% |
| Dec 10, 2025 | $15.26 | $14.19 | $1.07 | 1,474,186.0 | +4.27% |
| Dec 09, 2025 | $14.72 | $14.01 | $0.715 | 2,109,368.0 | +2.76% |
| Dec 08, 2025 | $14.78 | $14.07 | $0.71 | 1,508,790.0 | -2.15% |
| Dec 05, 2025 | $14.56 | $14.04 | $0.525 | 1,410,470.0 | +1.33% |
| Dec 04, 2025 | $14.67 | $14.09 | $0.58 | 1,688,431.0 | -0.28% |
| Dec 03, 2025 | $14.43 | $13.52 | $0.91 | 2,642,689.0 | +6.09% |
| Dec 02, 2025 | $13.79 | $13.03 | $0.76 | 1,765,025.0 | +1.58% |
| Dec 01, 2025 | $13.71 | $12.83 | $0.8894 | 1,421,836.0 | +0.23% |
| Nov 28, 2025 | $13.27 | $12.97 | $0.30 | 606,221.0 | +1.61% |
| Nov 26, 2025 | $13.35 | $12.82 | $0.525 | 2,038,718.0 | +0.08% |
| Nov 25, 2025 | $13.03 | $12.18 | $0.85 | 2,387,821.0 | +6.91% |
| Nov 24, 2025 | $12.27 | $11.46 | $0.805 | 2,635,960.0 | +6.02% |
| Nov 21, 2025 | $11.61 | $10.58 | $1.03 | 2,635,029.0 | +9.45% |
| Nov 20, 2025 | $11.34 | $10.45 | $0.8899 | 1,678,959.0 | -4.38% |
| Nov 19, 2025 | $11.37 | $10.67 | $0.70 | 2,211,756.0 | +1.67% |
| Nov 18, 2025 | $10.84 | $10.43 | $0.415 | 2,308,337.0 | +1.89% |
| Nov 17, 2025 | $11.06 | $10.48 | $0.58 | 2,308,764.0 | -2.58% |
| Nov 14, 2025 | $11.05 | $10.43 | $0.62 | 2,638,250.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $16.00 | $12.83 | $3.17 | 17,797,949.0 | +16.72% |
| 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% |
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% |
0.13%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):