Get the Stockscreener App
14.47
0.28%
0.04
After Hours:
14.47
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 May 09, 2025, is $14.47.
- 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 18.70% to $14.47 now.
- The 52-week high stock price for RXO is $32.82, representing a 126.81% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for RXO is $12.19, indicating a -15.76% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $14.77 | $14.16 | $0.61 | 2,479,556.0 | +0.28% |
| May 08, 2025 | $14.68 | $13.00 | $1.68 | 3,243,923.0 | +11.09% |
| May 07, 2025 | $14.25 | $12.69 | $1.56 | 3,394,590.0 | -5.60% |
| May 06, 2025 | $14.28 | $13.54 | $0.74 | 2,652,910.0 | -4.18% |
| May 05, 2025 | $14.76 | $14.30 | $0.46 | 1,103,343.0 | -2.71% |
| May 02, 2025 | $15.03 | $14.32 | $0.705 | 1,220,825.0 | +4.90% |
| May 01, 2025 | $14.45 | $13.90 | $0.55 | 1,699,618.0 | -0.14% |
| Apr 30, 2025 | $14.10 | $13.02 | $1.08 | 1,618,112.0 | +2.85% |
| Apr 29, 2025 | $13.81 | $13.33 | $0.4799 | 1,982,078.0 | +0.29% |
| Apr 28, 2025 | $13.78 | $13.28 | $0.495 | 1,440,000.0 | +1.34% |
| Apr 25, 2025 | $13.85 | $13.30 | $0.55 | 1,208,791.0 | -4.33% |
| Apr 24, 2025 | $14.20 | $13.15 | $1.05 | 1,120,464.0 | +5.15% |
| Apr 23, 2025 | $14.08 | $13.24 | $0.84 | 1,739,318.0 | +4.85% |
| Apr 22, 2025 | $12.90 | $12.20 | $0.70 | 3,514,747.0 | +1.59% |
| Apr 21, 2025 | $13.03 | $12.19 | $0.84 | 7,166,373.0 | -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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $15.03 | $12.69 | $2.34 | 18,274,321.0 | +2.70% |
| 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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):