Get the Stockscreener App
17.62
0.62%
-0.11
After Hours:
17.62
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 November 03, 2025, is $17.62.
- 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 44.54% to $17.62 now.
- The 52-week high stock price for RXO is $31.98, representing a 81.50% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for RXO is $12.19, indicating a -30.82% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $17.77 | $17.20 | $0.573 | 1,530,343.0 | -0.62% |
| Oct 31, 2025 | $17.85 | $17.00 | $0.85 | 1,268,810.0 | +2.60% |
| Oct 30, 2025 | $17.86 | $17.21 | $0.65 | 1,304,565.0 | -0.75% |
| Oct 29, 2025 | $18.02 | $17.16 | $0.865 | 1,832,859.0 | -0.17% |
| Oct 28, 2025 | $17.89 | $17.20 | $0.69 | 1,222,378.0 | -1.47% |
| Oct 27, 2025 | $17.95 | $17.46 | $0.485 | 962,189.0 | +1.09% |
| Oct 24, 2025 | $17.66 | $17.25 | $0.41 | 1,121,937.0 | +1.63% |
| Oct 23, 2025 | $17.63 | $16.80 | $0.83 | 1,899,101.0 | -1.66% |
| Oct 22, 2025 | $18.61 | $17.50 | $1.11 | 1,594,852.0 | -4.83% |
| Oct 21, 2025 | $18.69 | $18.01 | $0.68 | 1,910,259.0 | +1.43% |
| Oct 20, 2025 | $18.22 | $17.28 | $0.94 | 1,854,229.0 | +5.28% |
| Oct 17, 2025 | $18.18 | $17.07 | $1.11 | 1,955,296.0 | -3.36% |
| Oct 16, 2025 | $18.68 | $17.67 | $1.01 | 2,918,523.0 | -0.11% |
| Oct 15, 2025 | $18.12 | $16.92 | $1.20 | 1,753,340.0 | +5.43% |
| Oct 14, 2025 | $17.06 | $16.00 | $1.06 | 1,770,239.0 | +3.67% |
| Oct 13, 2025 | $17.01 | $16.34 | $0.67 | 1,402,729.0 | -1.51% |
| Oct 10, 2025 | $17.83 | $16.36 | $1.47 | 2,220,086.0 | -6.06% |
| Oct 09, 2025 | $18.36 | $17.56 | $0.80 | 1,723,776.0 | -2.70% |
| Oct 08, 2025 | $18.17 | $16.36 | $1.81 | 1,969,418.0 | +7.52% |
| Oct 07, 2025 | $17.52 | $16.73 | $0.7899 | 1,379,191.0 | -3.60% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $17.77 | $17.20 | $0.573 | 3,060,686.0 | -0.62% |
| 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% |
0.05%
3.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):