5 DAY PERFORMANCE
-3.33%
1 MONTH PERFORMANCE
-29.28%
3 MONTH PERFORMANCE
-47.54%
6 MONTH PERFORMANCE
-54.72%
YEAR-TO-DATE PERFORMANCE
-44.53%
1 YEAR PERFORMANCE
-30.14%
RXO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $12.96 | $13.24 (2.16%) | $13.38 | $12.86 | 1.09 M | $2.98 B |
| 04/16/2025 | $13.51 | $12.91 (-4.44%) | $13.51 | $12.70 | 949,731 | $2.91 B |
| 04/15/2025 | $13.90 | $13.53 (-2.66%) | $14.33 | $13.46 | 891,500 | $3.05 B |
| 04/14/2025 | $14.04 | $13.99 (-0.36%) | $14.16 | $13.55 | 1.12 M | $3.15 B |
| 04/11/2025 | $13.93 | $13.68 (-1.79%) | $14.09 | $12.81 | 1.59 M | $3.08 B |
| 04/10/2025 | $14.41 | $14.07 (-2.36%) | $14.68 | $13.61 | 1.86 M | $3.17 B |
| 04/09/2025 | $12.75 | $14.94 (17.18%) | $15.10 | $12.39 | 4.29 M | $3.37 B |
| 04/08/2025 | $15.13 | $12.94 (-14.47%) | $15.19 | $12.75 | 2.09 M | $2.92 B |
| 04/07/2025 | $13.87 | $14.21 (2.45%) | $15.44 | $13.34 | 2.35 M | $3.20 B |
| 04/04/2025 | $14.96 | $14.48 (-3.21%) | $15.25 | $13.77 | 3.03 M | $3.26 B |
| 04/03/2025 | $18.39 | $15.77 (-14.25%) | $18.40 | $15.67 | 3.78 M | $3.55 B |
| 04/02/2025 | $18.61 | $19.55 (5.05%) | $19.65 | $18.52 | 1.09 M | $4.41 B |
| 04/01/2025 | $18.90 | $18.92 (0.11%) | $19.13 | $18.57 | 778,700 | $4.26 B |
| 03/31/2025 | $18.62 | $19.10 (2.58%) | $19.12 | $18.53 | 1.35 M | $4.31 B |
| 03/28/2025 | $19.37 | $18.86 (-2.63%) | $19.61 | $18.69 | 756,611 | $4.25 B |
| 03/27/2025 | $18.90 | $19.35 (2.38%) | $19.43 | $18.86 | 762,204 | $4.36 B |
| 03/26/2025 | $19.00 | $19.05 (0.26%) | $19.20 | $18.72 | 988,413 | $4.29 B |
| 03/25/2025 | $19.10 | $19.11 (0.05%) | $19.42 | $18.86 | 1.51 M | $4.31 B |
| 03/24/2025 | $18.95 | $19.03 (0.42%) | $19.27 | $18.74 | 984,827 | $4.29 B |
| 03/21/2025 | $18.65 | $18.59 (-0.32%) | $18.90 | $18.35 | 2.94 M | $4.19 B |
| 03/20/2025 | $18.50 | $18.94 (2.38%) | $19.15 | $18.50 | 1.47 M | $4.27 B |
| 03/19/2025 | $18.69 | $18.80 (0.59%) | $18.89 | $18.43 | 971,834 | $4.24 B |
| 03/18/2025 | $18.77 | $18.70 (-0.37%) | $18.98 | $18.43 | 920,715 | $4.22 B |
| 03/17/2025 | $18.30 | $18.85 (3.01%) | $18.92 | $18.27 | 967,500 | $4.25 B |
| 03/14/2025 | $18.50 | $18.46 (-0.22%) | $18.56 | $17.85 | 1.20 M | $4.16 B |
| 03/13/2025 | $18.26 | $18.24 (-0.11%) | $18.86 | $17.98 | 968,100 | $4.11 B |
| 03/12/2025 | $17.83 | $18.07 (1.35%) | $18.57 | $17.50 | 1.53 M | $4.07 B |
| 03/11/2025 | $19.47 | $17.65 (-9.35%) | $19.52 | $17.59 | 2.02 M | $3.98 B |
| 03/10/2025 | $19.46 | $19.22 (-1.23%) | $19.60 | $18.83 | 1.54 M | $4.33 B |
| 03/07/2025 | $20.18 | $19.81 (-1.83%) | $20.39 | $19.47 | 1.28 M | $4.47 B |
| 03/06/2025 | $20.18 | $20.43 (1.24%) | $20.58 | $19.69 | 1.52 M | $4.61 B |
| 03/05/2025 | $20.28 | $20.43 (0.74%) | $20.49 | $19.56 | 1.56 M | $4.61 B |
| 03/04/2025 | $19.98 | $20.11 (0.65%) | $20.46 | $19.30 | 1.86 M | $4.53 B |
| 03/03/2025 | $20.49 | $20.27 (-1.07%) | $20.70 | $19.95 | 1.63 M | $4.57 B |
| 02/28/2025 | $19.99 | $20.47 (2.4%) | $20.48 | $19.89 | 1.81 M | $4.61 B |
| 02/27/2025 | $19.87 | $19.91 (0.2%) | $20.11 | $19.67 | 926,207 | $4.49 B |
| 02/26/2025 | $19.83 | $19.85 (0.1%) | $20.16 | $19.65 | 784,007 | $4.47 B |
| 02/25/2025 | $19.73 | $19.93 (1.01%) | $20.10 | $19.51 | 1.23 M | $4.49 B |
| 02/24/2025 | $20.12 | $19.65 (-2.34%) | $20.21 | $19.64 | 1.10 M | $4.43 B |
| 02/21/2025 | $21.13 | $20.14 (-4.69%) | $21.30 | $19.40 | 1.66 M | $4.54 B |
| 02/20/2025 | $21.55 | $20.95 (-2.78%) | $21.70 | $20.49 | 1.54 M | $4.72 B |
| 02/19/2025 | $21.88 | $21.65 (-1.05%) | $22.00 | $21.31 | 1.02 M | $4.88 B |
| 02/18/2025 | $21.62 | $22.09 (2.17%) | $22.17 | $21.47 | 1.49 M | $4.98 B |
| 02/14/2025 | $21.03 | $21.57 (2.57%) | $21.64 | $20.85 | 1.02 M | $4.86 B |
| 02/13/2025 | $20.03 | $20.94 (4.54%) | $20.99 | $19.88 | 1.07 M | $4.72 B |
| 02/12/2025 | $20.37 | $19.86 (-2.5%) | $20.60 | $19.86 | 993,510 | $4.48 B |
| 02/11/2025 | $21.31 | $20.88 (-2.02%) | $21.46 | $20.46 | 1.01 M | $4.71 B |
| 02/10/2025 | $20.69 | $21.49 (3.87%) | $21.51 | $20.47 | 1.46 M | $4.84 B |
| 02/07/2025 | $21.46 | $20.51 (-4.43%) | $21.57 | $20.30 | 1.98 M | $4.62 B |
| 02/06/2025 | $21.51 | $21.47 (-0.19%) | $21.67 | $20.65 | 2.21 M | $4.84 B |
| 02/05/2025 | $24.51 | $21.49 (-12.32%) | $25.00 | $20.51 | 3.66 M | $4.84 B |
| 02/04/2025 | $24.62 | $25.26 (2.6%) | $25.50 | $24.52 | 1.16 M | $5.69 B |
| 02/03/2025 | $25.13 | $24.64 (-1.95%) | $25.44 | $24.57 | 1.06 M | $5.55 B |
| 01/31/2025 | $25.83 | $25.65 (-0.7%) | $26.29 | $25.47 | 889,319 | $4.72 B |
| 01/30/2025 | $25.89 | $25.75 (-0.54%) | $26.04 | $25.53 | 596,635 | $4.73 B |
| 01/29/2025 | $25.89 | $25.90 (0.04%) | $26.44 | $25.78 | 1.02 M | $4.76 B |
| 01/28/2025 | $26.70 | $25.99 (-2.66%) | $26.92 | $25.87 | 2.06 M | $4.78 B |
| 01/27/2025 | $25.96 | $26.81 (3.27%) | $26.92 | $25.72 | 893,008 | $4.93 B |
| 01/24/2025 | $26.09 | $25.86 (-0.88%) | $26.23 | $25.77 | 859,400 | $4.75 B |
| 01/23/2025 | $26.06 | $26.19 (0.5%) | $26.41 | $25.74 | 912,600 | $4.81 B |
| 01/22/2025 | $25.94 | $25.83 (-0.42%) | $26.15 | $25.62 | 831,206 | $4.75 B |
| 01/21/2025 | $25.42 | $25.88 (1.81%) | $25.89 | $25.21 | 752,521 | $4.76 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.
