5 DAY PERFORMANCE
-23.08%
1 MONTH PERFORMANCE
-11.86%
3 MONTH PERFORMANCE
+5.18%
6 MONTH PERFORMANCE
-14.02%
YEAR-TO-DATE PERFORMANCE
+2.85%
1 YEAR PERFORMANCE
-34.54%
RXO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/12/2026 | $16.53 | $12.99 (-21.42%) | $16.65 | $11.18 | 15.73 M | $2.19 B |
| 02/11/2026 | $16.59 | $16.33 (-1.57%) | $17.04 | $16.22 | 1.57 M | $2.76 B |
| 02/10/2026 | $16.09 | $16.39 (1.86%) | $16.83 | $15.95 | 2.59 M | $2.77 B |
| 02/09/2026 | $17.11 | $16.05 (-6.2%) | $17.40 | $15.73 | 3.65 M | $2.71 B |
| 02/06/2026 | $15.35 | $16.90 (10.1%) | $17.43 | $15.03 | 6.24 M | $2.85 B |
| 02/05/2026 | $16.88 | $16.58 (-1.78%) | $17.52 | $16.38 | 3.82 M | $2.80 B |
| 02/04/2026 | $16.05 | $17.05 (6.23%) | $17.50 | $16.05 | 3.08 M | $2.88 B |
| 02/03/2026 | $15.40 | $15.94 (3.51%) | $16.47 | $15.40 | 2.34 M | $2.69 B |
| 02/02/2026 | $14.37 | $15.49 (7.79%) | $15.53 | $14.15 | 1.27 M | $2.61 B |
| 01/30/2026 | $14.63 | $14.58 (-0.34%) | $14.93 | $14.35 | 1.31 M | $2.46 B |
| 01/29/2026 | $14.68 | $14.88 (1.36%) | $14.96 | $14.45 | 1.46 M | $2.51 B |
| 01/28/2026 | $14.66 | $14.60 (-0.41%) | $14.71 | $14.23 | 1.49 M | $2.46 B |
| 01/27/2026 | $15.04 | $14.53 (-3.39%) | $15.24 | $14.48 | 1.50 M | $2.45 B |
| 01/26/2026 | $15.73 | $15.10 (-4.01%) | $15.73 | $14.92 | 1.49 M | $2.55 B |
| 01/23/2026 | $15.89 | $15.55 (-2.14%) | $16.26 | $15.39 | 1.56 M | $2.62 B |
| 01/22/2026 | $15.68 | $15.83 (0.96%) | $16.05 | $15.52 | 997.20 K | $2.67 B |
| 01/21/2026 | $14.90 | $15.53 (4.23%) | $15.84 | $14.83 | 1.17 M | $2.62 B |
| 01/20/2026 | $14.63 | $14.64 (0.07%) | $15.00 | $14.35 | 1.39 M | $2.47 B |
| 01/16/2026 | $15.42 | $14.99 (-2.79%) | $15.50 | $14.98 | 1.26 M | $2.53 B |
| 01/15/2026 | $15.29 | $15.58 (1.9%) | $15.67 | $15.11 | 1.54 M | $2.63 B |
| 01/14/2026 | $15.02 | $15.21 (1.26%) | $15.60 | $14.80 | 3.16 M | $2.56 B |
| 01/13/2026 | $14.76 | $15.13 (2.51%) | $15.38 | $14.75 | 3.20 M | $2.55 B |
| 01/12/2026 | $14.53 | $14.75 (1.51%) | $14.81 | $14.23 | 1.97 M | $2.49 B |
| 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 |
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.
