5 DAY PERFORMANCE
-45.70%
1 MONTH PERFORMANCE
-46.56%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
+8.89%
YEAR-TO-DATE PERFORMANCE
+9.49%
1 YEAR PERFORMANCE
-12.24%
RXO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $26.67 | $27.12 (1.69%) | $27.73 | $26.65 | 5.04 M | $4.59 B |
| 06/25/2026 | $25.45 | $26.90 (5.7%) | $27.26 | $25.45 | 1.49 M | $4.55 B |
| 06/24/2026 | $25.43 | $25.30 (-0.51%) | $25.93 | $25.15 | 1.73 M | $4.28 B |
| 06/23/2026 | $25.28 | $25.49 (0.83%) | $25.95 | $25.05 | 1.10 M | $4.31 B |
| 06/22/2026 | $25.03 | $25.82 (3.16%) | $26.09 | $25.03 | 1.70 M | $4.37 B |
| 06/18/2026 | $25.08 | $25.39 (1.24%) | $26.05 | $25.08 | 2.67 M | $4.29 B |
| 06/17/2026 | $27.17 | $24.82 (-8.65%) | $27.42 | $24.68 | 2.30 M | $4.20 B |
| 06/16/2026 | $27.54 | $27.21 (-1.2%) | $28.25 | $26.84 | 2.32 M | $4.60 B |
| 06/15/2026 | $28.23 | $27.71 (-1.84%) | $28.90 | $27.15 | 2.51 M | $4.69 B |
| 06/12/2026 | $28.76 | $28.35 (-1.43%) | $29.23 | $28.15 | 1.73 M | $4.79 B |
| 06/11/2026 | $28.84 | $28.50 (-1.18%) | $28.94 | $27.67 | 4.13 M | $4.82 B |
| 06/10/2026 | $28.50 | $28.75 (0.88%) | $29.86 | $27.51 | 2.98 M | $4.86 B |
| 06/09/2026 | $28.66 | $29.12 (1.61%) | $29.73 | $27.48 | 2.79 M | $4.92 B |
| 06/08/2026 | $27.00 | $28.07 (3.96%) | $28.54 | $26.98 | 1.72 M | $4.75 B |
| 06/05/2026 | $27.33 | $26.86 (-1.72%) | $27.83 | $26.53 | 1.43 M | $4.54 B |
| 06/04/2026 | $27.06 | $27.63 (2.11%) | $27.82 | $26.73 | 1.79 M | $4.67 B |
| 06/03/2026 | $26.80 | $26.83 (0.11%) | $27.24 | $26.20 | 1.64 M | $4.54 B |
| 06/02/2026 | $26.68 | $26.95 (1.01%) | $27.49 | $26.67 | 1.44 M | $4.56 B |
| 06/01/2026 | $25.38 | $26.87 (5.87%) | $27.07 | $25.11 | 1.95 M | $4.54 B |
| 05/29/2026 | $25.85 | $25.58 (-1.04%) | $26.22 | $25.25 | 1.69 M | $4.33 B |
| 05/28/2026 | $24.80 | $25.90 (4.44%) | $26.21 | $24.30 | 2.04 M | $4.38 B |
| 05/27/2026 | $25.20 | $25.05 (-0.6%) | $25.70 | $24.85 | 1.39 M | $4.24 B |
| 05/26/2026 | $24.90 | $25.00 (0.4%) | $25.28 | $24.47 | 2.00 M | $4.23 B |
| 05/22/2026 | $25.03 | $24.37 (-2.64%) | $25.03 | $23.89 | 2.46 M | $4.12 B |
| 05/21/2026 | $23.61 | $24.36 (3.18%) | $24.98 | $23.01 | 4.16 M | $4.12 B |
| 05/20/2026 | $21.25 | $23.85 (12.24%) | $24.39 | $20.69 | 6.92 M | $4.03 B |
| 05/19/2026 | $18.93 | $21.13 (11.62%) | $21.32 | $18.93 | 5.46 M | $3.57 B |
| 05/18/2026 | $18.84 | $19.10 (1.38%) | $19.70 | $18.84 | 2.21 M | $3.23 B |
| 05/15/2026 | $17.85 | $18.69 (4.71%) | $19.61 | $17.85 | 4.24 M | $3.16 B |
| 05/14/2026 | $20.05 | $17.51 (-12.67%) | $20.40 | $16.75 | 6.98 M | $2.96 B |
| 05/13/2026 | $20.10 | $19.81 (-1.44%) | $20.21 | $19.76 | 1.14 M | $3.35 B |
| 05/12/2026 | $20.57 | $20.05 (-2.53%) | $20.57 | $19.38 | 2.22 M | $3.39 B |
| 05/11/2026 | $21.85 | $20.70 (-5.26%) | $21.93 | $20.66 | 2.65 M | $3.50 B |
| 05/08/2026 | $23.26 | $21.75 (-6.49%) | $23.37 | $21.75 | 3.51 M | $3.68 B |
| 05/07/2026 | $21.71 | $23.11 (6.45%) | $23.29 | $21.38 | 6.56 M | $3.91 B |
| 05/06/2026 | $18.63 | $19.62 (5.31%) | $19.99 | $18.60 | 3.42 M | $3.32 B |
| 05/05/2026 | $17.90 | $18.19 (1.62%) | $18.42 | $17.90 | 2.21 M | $3.08 B |
| 05/04/2026 | $19.16 | $17.70 (-7.62%) | $19.16 | $17.65 | 1.97 M | $2.99 B |
| 05/01/2026 | $20.05 | $19.59 (-2.29%) | $20.38 | $19.54 | 2.19 M | $3.31 B |
| 04/30/2026 | $19.14 | $19.97 (4.34%) | $20.00 | $18.95 | 1.64 M | $3.38 B |
| 04/29/2026 | $19.43 | $19.08 (-1.8%) | $20.12 | $18.95 | 1.50 M | $3.23 B |
| 04/28/2026 | $19.29 | $19.52 (1.19%) | $19.65 | $18.92 | 960.40 K | $3.30 B |
| 04/27/2026 | $19.37 | $19.43 (0.31%) | $19.80 | $19.36 | 1.92 M | $3.29 B |
| 04/24/2026 | $19.39 | $19.38 (-0.05%) | $19.73 | $18.89 | 1.00 M | $3.28 B |
| 04/23/2026 | $19.32 | $19.30 (-0.1%) | $19.67 | $19.14 | 1.15 M | $3.26 B |
| 04/22/2026 | $19.93 | $19.13 (-4.01%) | $19.99 | $18.82 | 1.97 M | $3.23 B |
| 04/21/2026 | $19.63 | $19.58 (-0.25%) | $20.18 | $19.09 | 2.28 M | $3.31 B |
| 04/20/2026 | $18.55 | $19.56 (5.44%) | $19.59 | $18.47 | 2.13 M | $3.31 B |
| 04/17/2026 | $18.38 | $18.70 (1.74%) | $19.20 | $18.32 | 1.80 M | $3.16 B |
| 04/16/2026 | $16.60 | $17.98 (8.31%) | $18.08 | $16.50 | 2.67 M | $3.04 B |
| 04/15/2026 | $16.20 | $16.47 (1.67%) | $16.64 | $15.93 | 1.84 M | $2.79 B |
| 04/14/2026 | $16.10 | $16.24 (0.87%) | $16.94 | $16.08 | 2.15 M | $2.75 B |
| 04/13/2026 | $15.92 | $16.06 (0.88%) | $16.09 | $15.33 | 1.23 M | $2.72 B |
| 04/10/2026 | $16.08 | $16.06 (-0.12%) | $16.55 | $15.78 | 1.60 M | $2.72 B |
| 04/09/2026 | $16.25 | $16.01 (-1.48%) | $16.53 | $15.75 | 2.09 M | $2.71 B |
| 04/08/2026 | $16.45 | $16.26 (-1.16%) | $17.23 | $16.23 | 2.21 M | $2.75 B |
| 04/07/2026 | $14.91 | $15.49 (3.89%) | $15.61 | $14.84 | 1.77 M | $2.62 B |
| 04/06/2026 | $14.85 | $15.32 (3.16%) | $15.35 | $14.73 | 1.57 M | $2.59 B |
| 04/02/2026 | $14.72 | $14.94 (1.49%) | $15.55 | $14.56 | 1.27 M | $2.53 B |
| 04/01/2026 | $14.83 | $15.08 (1.69%) | $15.36 | $14.60 | 1.66 M | $2.55 B |
| 03/31/2026 | $14.08 | $14.62 (3.84%) | $14.73 | $13.92 | 1.98 M | $2.47 B |
| 03/30/2026 | $14.05 | $13.76 (-2.06%) | $14.33 | $13.73 | 1.33 M | $2.33 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.
