5 DAY PERFORMANCE
+11.40%
1 MONTH PERFORMANCE
-2.45%
3 MONTH PERFORMANCE
-11.03%
6 MONTH PERFORMANCE
-17.54%
YEAR-TO-DATE PERFORMANCE
+16.77%
1 YEAR PERFORMANCE
-39.18%
RXO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $14.66 | $14.75 (0.61%) | $15.00 | $14.45 | 2.39 M | $2.49 B |
| 01/08/2026 | $13.52 | $14.45 (6.88%) | $14.56 | $13.44 | 1.95 M | $2.44 B |
| 01/07/2026 | $14.34 | $13.69 (-4.53%) | $14.45 | $13.57 | 1.80 M | $2.31 B |
| 01/06/2026 | $13.22 | $14.40 (8.93%) | $14.51 | $13.20 | 2.80 M | $2.43 B |
| 01/05/2026 | $12.95 | $13.25 (2.32%) | $13.66 | $12.89 | 2.61 M | $2.23 B |
| 01/02/2026 | $12.70 | $12.84 (1.1%) | $13.30 | $12.49 | 2.22 M | $2.16 B |
| 12/31/2025 | $12.68 | $12.64 (-0.32%) | $12.73 | $12.45 | 2.27 M | $2.13 B |
| 12/30/2025 | $12.50 | $12.70 (1.6%) | $12.87 | $12.49 | 2.50 M | $2.14 B |
| 12/29/2025 | $12.64 | $12.57 (-0.55%) | $12.75 | $12.33 | 2.56 M | $2.12 B |
| 12/26/2025 | $12.60 | $12.71 (0.87%) | $12.80 | $12.39 | 1.60 M | $2.14 B |
| 12/24/2025 | $12.70 | $12.73 (0.24%) | $12.89 | $12.57 | 1.18 M | $2.15 B |
| 12/23/2025 | $13.01 | $12.75 (-2%) | $13.13 | $12.66 | 2.10 M | $2.15 B |
| 12/22/2025 | $13.62 | $13.12 (-3.67%) | $13.78 | $13.08 | 2.56 M | $2.21 B |
| 12/19/2025 | $14.09 | $13.56 (-3.76%) | $14.15 | $13.55 | 4.81 M | $2.29 B |
| 12/18/2025 | $14.24 | $14.22 (-0.14%) | $14.48 | $13.97 | 2.27 M | $2.40 B |
| 12/17/2025 | $14.60 | $13.89 (-4.86%) | $14.84 | $13.75 | 3.30 M | $2.34 B |
| 12/16/2025 | $15.00 | $14.64 (-2.4%) | $15.01 | $14.38 | 1.59 M | $2.47 B |
| 12/15/2025 | $15.53 | $15.00 (-3.41%) | $15.72 | $14.81 | 1.34 M | $2.53 B |
| 12/12/2025 | $15.67 | $15.43 (-1.53%) | $16.00 | $15.23 | 1.13 M | $2.60 B |
| 12/11/2025 | $15.06 | $15.51 (2.99%) | $15.93 | $15.06 | 1.52 M | $2.61 B |
| 12/10/2025 | $14.49 | $15.13 (4.42%) | $15.26 | $14.19 | 1.48 M | $2.55 B |
| 12/09/2025 | $14.06 | $14.51 (3.2%) | $14.72 | $14.01 | 2.11 M | $2.45 B |
| 12/08/2025 | $14.51 | $14.12 (-2.69%) | $14.78 | $14.07 | 1.51 M | $2.38 B |
| 12/05/2025 | $14.22 | $14.43 (1.48%) | $14.57 | $14.04 | 1.41 M | $2.43 B |
| 12/04/2025 | $14.17 | $14.24 (0.49%) | $14.67 | $14.09 | 1.69 M | $2.40 B |
| 12/03/2025 | $13.61 | $14.28 (4.92%) | $14.43 | $13.52 | 2.64 M | $2.41 B |
| 12/02/2025 | $13.33 | $13.46 (0.98%) | $13.79 | $13.03 | 1.77 M | $2.27 B |
| 12/01/2025 | $12.97 | $13.25 (2.16%) | $13.72 | $12.83 | 1.42 M | $2.23 B |
| 11/28/2025 | $13.00 | $13.22 (1.69%) | $13.27 | $12.97 | 606.22 K | $2.23 B |
| 11/26/2025 | $12.89 | $13.01 (0.93%) | $13.35 | $12.83 | 2.04 M | $2.19 B |
| 11/25/2025 | $12.24 | $13.00 (6.21%) | $13.03 | $12.18 | 2.39 M | $2.19 B |
| 11/24/2025 | $11.52 | $12.16 (5.56%) | $12.27 | $11.47 | 2.64 M | $2.05 B |
| 11/21/2025 | $10.59 | $11.47 (8.31%) | $11.61 | $10.58 | 2.64 M | $1.93 B |
| 11/20/2025 | $11.18 | $10.48 (-6.26%) | $11.34 | $10.45 | 1.68 M | $1.77 B |
| 11/19/2025 | $11.01 | $10.96 (-0.45%) | $11.37 | $10.67 | 2.21 M | $1.85 B |
| 11/18/2025 | $10.48 | $10.78 (2.86%) | $10.84 | $10.43 | 2.31 M | $1.82 B |
| 11/17/2025 | $10.80 | $10.58 (-2.04%) | $11.06 | $10.48 | 2.31 M | $1.78 B |
| 11/14/2025 | $10.63 | $10.86 (2.16%) | $11.05 | $10.43 | 2.64 M | $1.83 B |
| 11/13/2025 | $12.17 | $10.63 (-12.65%) | $12.34 | $10.61 | 2.90 M | $1.79 B |
| 11/12/2025 | $12.45 | $12.36 (-0.72%) | $13.33 | $12.33 | 4.47 M | $2.08 B |
| 11/11/2025 | $11.62 | $12.18 (4.82%) | $12.38 | $11.37 | 5.16 M | $2.05 B |
| 11/10/2025 | $12.74 | $11.52 (-9.58%) | $12.95 | $11.50 | 3.08 M | $1.94 B |
| 11/07/2025 | $13.16 | $12.49 (-5.09%) | $13.24 | $12.17 | 3.25 M | $2.11 B |
| 11/06/2025 | $15.89 | $13.55 (-14.73%) | $16.06 | $13.50 | 4.06 M | $2.28 B |
| 11/05/2025 | $17.40 | $17.62 (1.26%) | $17.73 | $16.89 | 2.07 M | $2.97 B |
| 11/04/2025 | $17.03 | $17.38 (2.06%) | $17.81 | $17.03 | 1.62 M | $2.93 B |
| 11/03/2025 | $17.70 | $17.62 (-0.45%) | $17.77 | $17.20 | 1.53 M | $2.97 B |
| 10/31/2025 | $17.07 | $17.73 (3.87%) | $17.85 | $17.00 | 1.27 M | $2.99 B |
| 10/30/2025 | $17.27 | $17.28 (0.06%) | $17.86 | $17.21 | 1.30 M | $2.91 B |
| 10/29/2025 | $17.32 | $17.41 (0.52%) | $18.02 | $17.16 | 1.83 M | $2.93 B |
| 10/28/2025 | $17.89 | $17.44 (-2.52%) | $17.89 | $17.20 | 1.24 M | $2.94 B |
| 10/27/2025 | $17.67 | $17.70 (0.17%) | $17.95 | $17.47 | 962.20 K | $2.98 B |
| 10/24/2025 | $17.40 | $17.51 (0.63%) | $17.66 | $17.25 | 1.12 M | $2.95 B |
| 10/23/2025 | $17.50 | $17.23 (-1.54%) | $17.63 | $16.80 | 1.90 M | $2.90 B |
| 10/22/2025 | $18.30 | $17.52 (-4.26%) | $18.61 | $17.50 | 1.60 M | $2.95 B |
| 10/21/2025 | $18.22 | $18.41 (1.04%) | $18.69 | $18.01 | 1.91 M | $3.10 B |
| 10/20/2025 | $17.44 | $18.15 (4.07%) | $18.22 | $17.28 | 1.85 M | $3.06 B |
| 10/17/2025 | $17.76 | $17.24 (-2.93%) | $18.18 | $17.07 | 1.96 M | $2.91 B |
| 10/16/2025 | $18.35 | $17.84 (-2.78%) | $18.68 | $17.67 | 2.92 M | $3.01 B |
| 10/15/2025 | $17.18 | $17.86 (3.96%) | $18.12 | $16.92 | 1.75 M | $3.01 B |
| 10/14/2025 | $16.01 | $16.94 (5.81%) | $17.06 | $16.00 | 1.77 M | $2.85 B |
| 10/13/2025 | $16.79 | $16.34 (-2.68%) | $17.01 | $16.34 | 1.40 M | $2.75 B |
| 10/10/2025 | $17.76 | $16.59 (-6.59%) | $17.83 | $16.36 | 2.22 M | $2.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
