Get the Stockscreener App
19.93
1.42%
0.28
After Hours:
19.93
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 February 25, 2025, is $19.93.
- Rxo Inc all-time high stock price is $32.82, occurred on July 31, 2024.
- The lowest Rxo Inc stock price recorded was $16.94 on November 01, 2023. Since then, Rxo Inc's stock price has risen over 17.65% to $19.93 now.
- The 52-week high stock price for RXO is $32.82, representing a 64.68% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for RXO is $18.75, indicating a -5.92% decrease from the current share price, occurred on April 30, 2024.
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 |
|---|---|---|---|---|---|
| Feb 25, 2025 | $20.10 | $19.51 | $0.59 | 1,185,709.0 | +1.42% |
| Feb 24, 2025 | $20.21 | $19.64 | $0.57 | 1,077,650.0 | -2.43% |
| Feb 21, 2025 | $21.30 | $19.40 | $1.90 | 1,631,172.0 | -3.87% |
| Feb 20, 2025 | $21.70 | $20.49 | $1.21 | 1,496,456.0 | -3.23% |
| Feb 19, 2025 | $22.00 | $21.31 | $0.69 | 933,572.0 | -1.99% |
| Feb 18, 2025 | $22.17 | $21.47 | $0.6965 | 1,449,001.0 | +2.41% |
| Feb 14, 2025 | $21.64 | $20.85 | $0.79 | 981,491.0 | +3.01% |
| Feb 13, 2025 | $20.99 | $19.88 | $1.11 | 1,036,271.0 | +5.44% |
| Feb 12, 2025 | $20.60 | $19.86 | $0.738 | 966,377.0 | -4.89% |
| Feb 11, 2025 | $21.46 | $20.46 | $1.00 | 991,806.0 | -2.84% |
| Feb 10, 2025 | $21.51 | $20.46 | $1.05 | 1,381,618.0 | +4.78% |
| Feb 07, 2025 | $21.57 | $20.30 | $1.27 | 1,926,418.0 | -4.47% |
| Feb 06, 2025 | $21.67 | $20.65 | $1.02 | 2,202,765.0 | -0.09% |
| Feb 05, 2025 | $25.00 | $20.50 | $4.50 | 3,649,851.0 | -14.92% |
| Feb 04, 2025 | $25.50 | $24.52 | $0.98 | 1,136,259.0 | +2.52% |
| Feb 03, 2025 | $25.43 | $24.57 | $0.865 | 1,039,595.0 | -3.94% |
| Jan 31, 2025 | $26.29 | $25.47 | $0.82 | 853,934.0 | -0.39% |
| Jan 30, 2025 | $26.04 | $25.53 | $0.51 | 582,049.0 | -0.58% |
| Jan 29, 2025 | $26.44 | $25.77 | $0.665 | 988,391.0 | -0.35% |
| Jan 28, 2025 | $26.92 | $25.87 | $1.05 | 2,019,813.0 | -3.06% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $25.50 | $19.40 | $6.10 | 24,271,720.0 | -22.30% |
| 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% |
0.30%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):