Get the Stockscreener App
16.53
0.55%
0.09
Pre-market:
16.34
-0.19
-1.15%
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 March 04, 2026, is $16.53.
- 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 58.56% to $16.53 now.
- The 52-week high stock price for RXO is $20.58, representing a 24.50% increase from the current share price, occurred on March 06, 2025.
- The 52-week low stock price for RXO is $10.43, indicating a -36.93% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $17.28 | $16.26 | $1.02 | 1,524,735.0 | +0.55% |
| Mar 03, 2026 | $16.56 | $15.28 | $1.28 | 1,807,600.0 | +1.04% |
| Mar 02, 2026 | $16.65 | $15.63 | $1.02 | 2,099,481.0 | +1.94% |
| Feb 27, 2026 | $15.98 | $14.79 | $1.20 | 1,633,464.0 | +2.44% |
| Feb 26, 2026 | $15.66 | $14.77 | $0.895 | 1,608,386.0 | +5.84% |
| Feb 25, 2026 | $15.14 | $14.30 | $0.845 | 1,796,756.0 | -0.81% |
| Feb 24, 2026 | $15.13 | $14.43 | $0.6999 | 1,754,816.0 | +1.23% |
| Feb 23, 2026 | $15.56 | $14.19 | $1.37 | 2,544,041.0 | -6.98% |
| Feb 20, 2026 | $16.20 | $15.28 | $0.93 | 1,555,684.0 | +0.45% |
| Feb 19, 2026 | $15.89 | $15.46 | $0.425 | 1,294,050.0 | -1.07% |
| Feb 18, 2026 | $15.88 | $15.06 | $0.819 | 3,874,697.0 | +6.95% |
| Feb 17, 2026 | $15.12 | $13.45 | $1.67 | 3,916,375.0 | +9.77% |
| Feb 13, 2026 | $13.99 | $12.63 | $1.36 | 5,793,815.0 | +4.00% |
| Feb 12, 2026 | $16.65 | $11.18 | $5.47 | 15,728,321.0 | -20.45% |
| Feb 11, 2026 | $17.04 | $16.22 | $0.82 | 1,566,950.0 | -0.37% |
| Feb 10, 2026 | $16.83 | $15.95 | $0.88 | 2,594,047.0 | +2.12% |
| Feb 09, 2026 | $17.40 | $15.73 | $1.67 | 3,654,048.0 | -5.03% |
| Feb 06, 2026 | $17.43 | $15.03 | $2.40 | 6,238,871.0 | +1.93% |
| Feb 05, 2026 | $17.52 | $16.38 | $1.14 | 3,804,412.0 | -2.76% |
| Feb 04, 2026 | $17.50 | $16.05 | $1.45 | 3,081,621.0 | +6.96% |
| Feb 03, 2026 | $16.47 | $15.40 | $1.07 | 2,344,233.0 | +2.91% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $17.28 | $15.28 | $2.00 | 6,956,551.0 | +3.57% |
| 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% |
0.38%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):