5 DAY PERFORMANCE
+7.79%
1 MONTH PERFORMANCE
-18.01%
3 MONTH PERFORMANCE
-12.90%
6 MONTH PERFORMANCE
-10.99%
YEAR-TO-DATE PERFORMANCE
-40.23%
1 YEAR PERFORMANCE
-51.38%
RXO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $18.12 | $17.66 (-2.54%) | $18.36 | $17.56 | 1.72 M | $2.98 B |
| 10/08/2025 | $16.66 | $18.15 (8.94%) | $18.17 | $16.36 | 1.97 M | $3.06 B |
| 10/07/2025 | $17.42 | $16.88 (-3.1%) | $17.52 | $16.73 | 1.38 M | $2.84 B |
| 10/06/2025 | $16.77 | $17.51 (4.41%) | $17.56 | $16.43 | 2.09 M | $2.95 B |
| 10/03/2025 | $16.15 | $16.64 (3.03%) | $16.95 | $16.09 | 1.65 M | $2.80 B |
| 10/02/2025 | $15.41 | $15.97 (3.63%) | $16.04 | $15.32 | 1.34 M | $2.69 B |
| 10/01/2025 | $15.17 | $15.30 (0.86%) | $15.34 | $14.70 | 1.34 M | $2.58 B |
| 09/30/2025 | $15.15 | $15.38 (1.52%) | $15.42 | $14.76 | 1.72 M | $2.59 B |
| 09/29/2025 | $14.88 | $15.08 (1.34%) | $15.33 | $14.72 | 1.92 M | $2.54 B |
| 09/26/2025 | $14.88 | $14.94 (0.4%) | $15.07 | $14.61 | 1.74 M | $2.52 B |
| 09/25/2025 | $15.08 | $14.81 (-1.79%) | $15.37 | $14.76 | 1.59 M | $2.50 B |
| 09/24/2025 | $15.95 | $15.31 (-4.01%) | $16.39 | $15.28 | 1.81 M | $2.58 B |
| 09/23/2025 | $16.72 | $16.15 (-3.41%) | $16.85 | $16.08 | 1.64 M | $2.72 B |
| 09/22/2025 | $15.95 | $16.50 (3.45%) | $16.57 | $15.58 | 2.59 M | $2.78 B |
| 09/19/2025 | $17.48 | $16.14 (-7.67%) | $17.54 | $16.13 | 8.24 M | $2.72 B |
| 09/18/2025 | $17.17 | $17.45 (1.63%) | $17.71 | $17.11 | 1.83 M | $2.94 B |
| 09/17/2025 | $17.49 | $16.92 (-3.26%) | $17.94 | $16.86 | 2.11 M | $2.85 B |
| 09/16/2025 | $17.10 | $17.48 (2.22%) | $17.50 | $16.86 | 1.74 M | $2.95 B |
| 09/15/2025 | $16.49 | $17.01 (3.15%) | $17.03 | $16.34 | 1.91 M | $2.87 B |
| 09/12/2025 | $17.12 | $16.55 (-3.33%) | $17.30 | $16.43 | 2.11 M | $2.79 B |
| 09/11/2025 | $16.69 | $17.15 (2.76%) | $17.26 | $16.61 | 2.09 M | $2.89 B |
| 09/10/2025 | $16.66 | $16.72 (0.36%) | $17.16 | $16.53 | 1.83 M | $2.82 B |
| 09/09/2025 | $16.97 | $16.77 (-1.18%) | $17.37 | $16.55 | 1.75 M | $2.83 B |
| 09/08/2025 | $16.90 | $17.03 (0.77%) | $17.04 | $16.38 | 2.03 M | $2.87 B |
| 09/05/2025 | $16.52 | $16.51 (-0.06%) | $17.07 | $16.18 | 1.46 M | $2.78 B |
| 09/04/2025 | $16.08 | $16.36 (1.74%) | $16.48 | $15.71 | 1.92 M | $2.76 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.
