-
5 DAY PERFORMANCE
+3.46% -
1 MONTH PERFORMANCE
+1.10% -
3 MONTH PERFORMANCE
-4.03% -
6 MONTH PERFORMANCE
+39.55% -
YEAR-TO-DATE PERFORMANCE
+21.97% -
1 YEAR PERFORMANCE
+38.59%
RXO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $28.10 | $28.36 (0.93%) | $28.56 | $28.02 | 715,049 | $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 |
| 10/01/2024 | $27.88 | $27.09 (-2.83%) | $27.88 | $26.80 | 1.47 M | $4.37 B |
| 09/30/2024 | $27.50 | $28.00 (1.82%) | $28.23 | $27.45 | 1.16 M | $4.51 B |
| 09/27/2024 | $27.57 | $27.53 (-0.15%) | $28.14 | $27.42 | 4.83 M | $4.44 B |
| 09/26/2024 | $27.75 | $27.25 (-1.8%) | $28.25 | $27.21 | 1.42 M | $4.39 B |
| 09/25/2024 | $27.23 | $27.88 (2.39%) | $28.10 | $27.13 | 1.85 M | $4.49 B |
| 09/24/2024 | $26.71 | $27.10 (1.46%) | $27.30 | $26.39 | 1.44 M | $4.37 B |
| 09/23/2024 | $26.17 | $26.67 (1.91%) | $26.85 | $25.95 | 1.53 M | $4.30 B |
| 09/20/2024 | $26.98 | $25.95 (-3.82%) | $27.18 | $25.83 | 2.78 M | $4.18 B |
| 09/19/2024 | $26.45 | $27.10 (2.46%) | $27.53 | $26.15 | 1.94 M | $4.37 B |
| 09/18/2024 | $25.87 | $26.05 (0.7%) | $26.35 | $25.69 | 1.49 M | $4.20 B |
| 09/17/2024 | $26.02 | $25.89 (-0.5%) | $26.19 | $25.57 | 1.87 M | $4.17 B |
| 09/16/2024 | $25.58 | $25.83 (0.98%) | $25.96 | $25.15 | 1.99 M | $4.16 B |
| 09/13/2024 | $25.83 | $25.70 (-0.5%) | $26.05 | $25.13 | 2.12 M | $4.14 B |
| 09/12/2024 | $25.61 | $25.55 (-0.23%) | $25.73 | $24.84 | 5.02 M | $4.12 B |
| 09/11/2024 | $25.68 | $25.57 (-0.43%) | $25.75 | $24.66 | 2.67 M | $4.12 B |
| 09/10/2024 | $26.75 | $26.00 (-2.8%) | $26.80 | $25.79 | 9.69 M | $4.19 B |
| 09/09/2024 | $26.50 | $27.23 (2.75%) | $27.67 | $26.00 | 1.41 M | $4.39 B |
| 09/06/2024 | $27.25 | $26.72 (-1.94%) | $27.29 | $26.47 | 522,500 | $4.31 B |
| 09/05/2024 | $28.25 | $27.26 (-3.5%) | $28.49 | $27.14 | 457,400 | $4.39 B |
| 09/04/2024 | $28.42 | $28.18 (-0.84%) | $28.82 | $27.74 | 581,700 | $4.54 B |
| 09/03/2024 | $28.13 | $28.46 (1.17%) | $28.48 | $27.73 | 660,800 | $4.59 B |
| 08/30/2024 | $28.61 | $28.46 (-0.52%) | $28.81 | $28.16 | 690,600 | $4.59 B |
| 08/29/2024 | $28.62 | $28.36 (-0.91%) | $28.85 | $28.31 | 451,915 | $4.57 B |
| 08/28/2024 | $28.86 | $28.57 (-1%) | $29.21 | $28.52 | 603,900 | $4.61 B |
| 08/27/2024 | $29.39 | $28.76 (-2.14%) | $29.39 | $28.66 | 351,900 | $4.64 B |
| 08/26/2024 | $29.81 | $29.55 (-0.87%) | $30.09 | $29.54 | 429,900 | $4.76 B |