5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
-20.58%
3 MONTH PERFORMANCE
-12.38%
6 MONTH PERFORMANCE
-11.80%
YEAR-TO-DATE PERFORMANCE
+0.04%
1 YEAR PERFORMANCE
+3.47%
RXO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $24.18 | $23.97 (-0.87%) | $24.37 | $23.66 | 204,000 | $4.40 B |
| 12/31/2024 | $24.29 | $23.84 (-1.85%) | $24.62 | $23.77 | 763,197 | $4.38 B |
| 12/30/2024 | $24.16 | $24.10 (-0.25%) | $24.37 | $23.83 | 743,800 | $4.43 B |
| 12/27/2024 | $23.89 | $24.36 (1.97%) | $24.37 | $23.70 | 801,200 | $4.48 B |
| 12/26/2024 | $23.67 | $24.13 (1.94%) | $24.17 | $23.37 | 796,300 | $4.44 B |
| 12/24/2024 | $23.50 | $23.97 (2%) | $24.06 | $23.43 | 290,236 | $4.41 B |
| 12/23/2024 | $24.79 | $23.46 (-5.37%) | $24.79 | $23.43 | 1.56 M | $4.31 B |
| 12/20/2024 | $24.66 | $25.00 (1.38%) | $25.15 | $23.81 | 6.23 M | $4.60 B |
| 12/19/2024 | $25.29 | $24.83 (-1.82%) | $25.48 | $24.02 | 1.96 M | $4.56 B |
| 12/18/2024 | $26.57 | $25.13 (-5.42%) | $27.18 | $24.91 | 1.43 M | $4.62 B |
| 12/17/2024 | $26.94 | $26.50 (-1.63%) | $27.28 | $26.47 | 1.11 M | $4.87 B |
| 12/16/2024 | $27.33 | $27.18 (-0.55%) | $27.46 | $26.84 | 1.34 M | $5.00 B |
| 12/13/2024 | $28.22 | $27.29 (-3.3%) | $28.61 | $27.26 | 823,436 | $5.02 B |
| 12/12/2024 | $28.78 | $28.27 (-1.77%) | $28.94 | $28.08 | 732,036 | $5.20 B |
| 12/11/2024 | $28.75 | $28.87 (0.42%) | $29.60 | $28.34 | 837,325 | $5.31 B |
| 12/10/2024 | $28.63 | $28.36 (-0.94%) | $28.84 | $28.09 | 1.08 M | $5.21 B |
| 12/09/2024 | $29.00 | $28.62 (-1.31%) | $29.33 | $28.02 | 891,400 | $5.26 B |
| 12/06/2024 | $28.71 | $28.55 (-0.56%) | $29.27 | $28.07 | 730,100 | $5.25 B |
| 12/05/2024 | $29.34 | $28.36 (-3.34%) | $29.42 | $28.30 | 634,400 | $5.21 B |
| 12/04/2024 | $28.94 | $29.31 (1.28%) | $29.52 | $28.94 | 788,100 | $5.39 B |
| 12/03/2024 | $30.00 | $29.03 (-3.23%) | $30.06 | $29.00 | 626,138 | $5.34 B |
| 12/02/2024 | $30.40 | $30.03 (-1.22%) | $30.40 | $29.57 | 673,538 | $5.52 B |
| 11/29/2024 | $29.99 | $30.15 (0.53%) | $30.32 | $29.84 | 507,532 | $5.54 B |
| 11/27/2024 | $31.00 | $29.89 (-3.58%) | $31.11 | $29.87 | 710,300 | $5.50 B |
| 11/26/2024 | $30.62 | $30.88 (0.85%) | $30.98 | $30.25 | 1.08 M | $5.68 B |
| 11/25/2024 | $28.67 | $30.42 (6.1%) | $30.55 | $28.67 | 1.71 M | $5.59 B |
| 11/22/2024 | $28.10 | $28.36 (0.93%) | $28.56 | $28.02 | 716,116 | $5.21 B |
| 11/21/2024 | $27.76 | $27.91 (0.54%) | $28.25 | $27.67 | 537,800 | $5.13 B |
| 11/20/2024 | $27.47 | $27.54 (0.25%) | $27.55 | $27.11 | 597,931 | $5.06 B |
| 11/19/2024 | $26.82 | $27.42 (2.24%) | $27.52 | $26.67 | 570,000 | $5.04 B |
| 11/18/2024 | $27.42 | $27.12 (-1.09%) | $27.56 | $26.87 | 651,403 | $4.99 B |
| 11/15/2024 | $28.10 | $27.25 (-3.02%) | $28.10 | $26.84 | 859,601 | $5.01 B |
| 11/14/2024 | $27.93 | $27.49 (-1.58%) | $27.99 | $27.36 | 651,540 | $5.05 B |
| 11/13/2024 | $27.82 | $27.84 (0.07%) | $28.20 | $27.50 | 729,840 | $5.12 B |
| 11/12/2024 | $29.00 | $27.80 (-4.14%) | $29.09 | $27.63 | 972,900 | $5.11 B |
| 11/11/2024 | $29.80 | $29.41 (-1.31%) | $30.49 | $29.37 | 1.14 M | $5.41 B |
| 11/08/2024 | $28.26 | $29.79 (5.41%) | $29.98 | $28.08 | 1.61 M | $5.48 B |
| 11/07/2024 | $29.49 | $28.71 (-2.64%) | $30.61 | $28.56 | 1.74 M | $5.28 B |
| 11/06/2024 | $30.29 | $31.90 (5.32%) | $31.98 | $30.29 | 1.79 M | $5.86 B |
| 11/05/2024 | $27.82 | $28.20 (1.37%) | $28.33 | $27.82 | 785,414 | $5.18 B |
| 11/04/2024 | $27.73 | $27.95 (0.79%) | $28.52 | $27.49 | 723,300 | $5.14 B |
| 11/01/2024 | $28.38 | $27.93 (-1.59%) | $28.66 | $27.91 | 701,941 | $4.50 B |
| 10/31/2024 | $28.89 | $28.19 (-2.42%) | $29.14 | $28.18 | 649,533 | $4.54 B |
| 10/30/2024 | $28.60 | $29.06 (1.61%) | $29.54 | $28.56 | 624,822 | $4.68 B |
| 10/29/2024 | $28.47 | $28.70 (0.81%) | $28.90 | $28.36 | 428,000 | $4.63 B |
| 10/28/2024 | $28.31 | $28.78 (1.66%) | $28.97 | $28.29 | 930,600 | $4.64 B |
| 10/25/2024 | $28.29 | $28.16 (-0.46%) | $28.61 | $28.14 | 474,508 | $4.54 B |
| 10/24/2024 | $28.40 | $28.06 (-1.2%) | $28.62 | $28.01 | 637,000 | $4.52 B |
| 10/23/2024 | $28.67 | $28.33 (-1.19%) | $28.94 | $27.97 | 678,716 | $4.57 B |
| 10/22/2024 | $28.89 | $28.92 (0.1%) | $29.11 | $28.63 | 349,823 | $4.66 B |
| 10/21/2024 | $29.18 | $28.95 (-0.79%) | $29.36 | $28.91 | 834,815 | $4.67 B |
| 10/18/2024 | $29.30 | $29.21 (-0.31%) | $29.87 | $29.00 | 1.22 M | $4.71 B |
| 10/17/2024 | $29.35 | $29.29 (-0.2%) | $29.64 | $28.91 | 811,300 | $4.72 B |
| 10/16/2024 | $29.73 | $29.60 (-0.44%) | $30.05 | $29.53 | 649,200 | $4.77 B |
| 10/15/2024 | $29.65 | $29.17 (-1.62%) | $29.82 | $29.12 | 886,654 | $4.70 B |
| 10/14/2024 | $29.82 | $29.66 (-0.54%) | $29.82 | $29.22 | 777,137 | $4.78 B |
| 10/11/2024 | $28.12 | $29.88 (6.26%) | $29.91 | $28.12 | 1.21 M | $4.82 B |
| 10/10/2024 | $27.73 | $28.06 (1.19%) | $28.06 | $27.36 | 1.02 M | $4.52 B |
| 10/09/2024 | $27.53 | $27.93 (1.45%) | $28.33 | $27.46 | 744,300 | $4.50 B |
| 10/08/2024 | $27.29 | $27.62 (1.21%) | $27.81 | $27.22 | 432,648 | $4.45 B |
| 10/07/2024 | $26.98 | $27.20 (0.82%) | $27.40 | $26.85 | 574,206 | $4.38 B |
| 10/04/2024 | $27.61 | $27.21 (-1.45%) | $27.70 | $26.88 | 569,419 | $4.39 B |
| 10/03/2024 | $26.99 | $27.07 (0.3%) | $27.34 | $26.72 | 958,651 | $4.36 B |
| 10/02/2024 | $26.95 | $27.22 (1%) | $27.38 | $26.71 | 691,200 | $4.39 B |