5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
-12.51%
3 MONTH PERFORMANCE
-19.25%
6 MONTH PERFORMANCE
-39.91%
YEAR-TO-DATE PERFORMANCE
-36.66%
1 YEAR PERFORMANCE
-24.73%
RXO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $15.26 | $15.11 (-0.98%) | $15.66 | $15.05 | 1.29 M | $3.48 B |
| 06/16/2025 | $15.69 | $15.57 (-0.76%) | $15.75 | $15.34 | 1.77 M | $3.59 B |
| 06/13/2025 | $15.68 | $15.35 (-2.1%) | $15.91 | $15.19 | 1.51 M | $3.54 B |
| 06/12/2025 | $16.30 | $16.09 (-1.29%) | $16.30 | $15.62 | 1.25 M | $3.71 B |
| 06/11/2025 | $16.57 | $16.06 (-3.08%) | $16.64 | $16.05 | 1.28 M | $3.70 B |
| 06/10/2025 | $16.41 | $16.50 (0.55%) | $16.65 | $16.20 | 994.00 K | $3.80 B |
| 06/09/2025 | $16.26 | $16.21 (-0.31%) | $16.46 | $16.10 | 765.34 K | $3.73 B |
| 06/06/2025 | $16.36 | $16.03 (-2.02%) | $16.42 | $15.85 | 1.05 M | $3.69 B |
| 06/05/2025 | $15.97 | $15.89 (-0.5%) | $16.14 | $15.82 | 1.07 M | $3.66 B |
| 06/04/2025 | $16.08 | $16.01 (-0.44%) | $16.27 | $15.69 | 1.55 M | $3.69 B |
| 06/03/2025 | $15.15 | $15.89 (4.88%) | $16.05 | $15.00 | 1.73 M | $3.66 B |
| 06/02/2025 | $15.39 | $15.20 (-1.23%) | $15.59 | $14.75 | 1.75 M | $3.50 B |
| 05/30/2025 | $15.75 | $15.53 (-1.4%) | $15.80 | $15.28 | 1.62 M | $3.58 B |
| 05/29/2025 | $15.72 | $15.75 (0.19%) | $15.76 | $15.16 | 1.60 M | $3.63 B |
| 05/28/2025 | $15.75 | $15.50 (-1.59%) | $15.83 | $15.43 | 751.00 K | $3.57 B |
| 05/27/2025 | $15.54 | $15.72 (1.16%) | $15.81 | $15.24 | 1.09 M | $3.62 B |
| 05/23/2025 | $14.91 | $15.08 (1.14%) | $15.25 | $14.73 | 1.15 M | $3.47 B |
| 05/22/2025 | $15.20 | $15.25 (0.33%) | $15.32 | $14.93 | 1.50 M | $3.51 B |
| 05/21/2025 | $16.02 | $15.25 (-4.81%) | $16.08 | $15.21 | 1.53 M | $3.51 B |
| 05/20/2025 | $16.66 | $16.41 (-1.5%) | $16.83 | $16.14 | 1.67 M | $3.78 B |
| 05/19/2025 | $16.77 | $16.84 (0.42%) | $16.89 | $16.54 | 1.23 M | $3.88 B |
| 05/16/2025 | $17.13 | $17.26 (0.76%) | $17.43 | $16.74 | 1.66 M | $3.98 B |
| 05/15/2025 | $16.87 | $17.07 (1.19%) | $17.28 | $16.69 | 1.39 M | $3.93 B |
| 05/14/2025 | $16.69 | $17.14 (2.7%) | $17.19 | $16.39 | 2.34 M | $3.95 B |
| 05/13/2025 | $16.35 | $16.62 (1.65%) | $16.82 | $16.16 | 2.21 M | $3.83 B |
| 05/12/2025 | $15.73 | $16.16 (2.73%) | $16.52 | $15.71 | 2.81 M | $3.72 B |
| 05/09/2025 | $14.52 | $14.47 (-0.34%) | $14.77 | $14.16 | 2.48 M | $3.33 B |
| 05/08/2025 | $13.20 | $14.43 (9.32%) | $14.68 | $13.00 | 3.24 M | $3.32 B |
| 05/07/2025 | $13.62 | $12.99 (-4.63%) | $14.25 | $12.69 | 3.40 M | $2.93 B |
| 05/06/2025 | $14.02 | $13.76 (-1.85%) | $14.28 | $13.54 | 2.65 M | $3.10 B |
| 05/05/2025 | $14.62 | $14.36 (-1.78%) | $14.76 | $14.30 | 1.10 M | $3.24 B |
| 05/02/2025 | $14.48 | $14.76 (1.93%) | $15.03 | $14.33 | 1.22 M | $3.33 B |
| 05/01/2025 | $14.23 | $14.07 (-1.12%) | $14.45 | $13.90 | 1.70 M | $3.17 B |
| 04/30/2025 | $13.33 | $14.09 (5.7%) | $14.10 | $13.02 | 1.62 M | $3.18 B |
| 04/29/2025 | $13.62 | $13.70 (0.59%) | $13.81 | $13.33 | 1.98 M | $3.09 B |
| 04/28/2025 | $13.40 | $13.66 (1.94%) | $13.78 | $13.28 | 1.44 M | $3.08 B |
| 04/25/2025 | $13.74 | $13.48 (-1.89%) | $13.85 | $13.30 | 1.21 M | $3.04 B |
| 04/24/2025 | $13.24 | $14.09 (6.42%) | $14.20 | $13.15 | 1.12 M | $3.18 B |
| 04/23/2025 | $13.24 | $13.41 (1.28%) | $14.08 | $13.24 | 1.74 M | $3.02 B |
| 04/22/2025 | $12.67 | $12.78 (0.87%) | $12.90 | $12.20 | 3.52 M | $2.88 B |
| 04/21/2025 | $13.03 | $12.58 (-3.45%) | $13.03 | $12.19 | 7.17 M | $2.84 B |
| 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 | 949.73 K | $2.91 B |
| 04/15/2025 | $13.90 | $13.53 (-2.66%) | $14.33 | $13.46 | 891.50 K | $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 | 778.70 K | $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 | 756.61 K | $4.25 B |
| 03/27/2025 | $18.90 | $19.35 (2.38%) | $19.43 | $18.86 | 762.20 K | $4.36 B |
| 03/26/2025 | $19.00 | $19.05 (0.26%) | $19.20 | $18.72 | 988.41 K | $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 | 984.83 K | $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 | 971.83 K | $4.24 B |
| 03/18/2025 | $18.77 | $18.70 (-0.37%) | $18.98 | $18.43 | 920.72 K | $4.22 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.
