5 DAY PERFORMANCE
-37.63%
1 MONTH PERFORMANCE
-46.00%
3 MONTH PERFORMANCE
-43.21%
6 MONTH PERFORMANCE
-6.74%
YEAR-TO-DATE PERFORMANCE
+9.49%
1 YEAR PERFORMANCE
-18.44%
RXO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $21.89 | $22.54 (2.97%) | $22.58 | $21.72 | 2.20 M | $3.82 B |
| 08/20/2026 | $21.62 | $21.67 (0.23%) | $22.04 | $21.30 | 1.89 M | $3.68 B |
| 08/19/2026 | $22.88 | $22.19 (-3.02%) | $23.19 | $22.04 | 841.22 K | $3.76 B |
| 08/18/2026 | $23.14 | $22.63 (-2.2%) | $23.51 | $22.46 | 1.06 M | $3.84 B |
| 08/17/2026 | $23.52 | $23.45 (-0.3%) | $23.73 | $23.10 | 1.30 M | $3.98 B |
| 08/14/2026 | $23.18 | $23.52 (1.47%) | $23.90 | $23.02 | 1.20 M | $3.99 B |
| 08/13/2026 | $23.40 | $23.32 (-0.34%) | $23.77 | $22.92 | 1.85 M | $3.96 B |
| 08/12/2026 | $21.57 | $22.71 (5.29%) | $22.92 | $21.43 | 1.70 M | $3.85 B |
| 08/11/2026 | $21.59 | $21.48 (-0.51%) | $21.75 | $20.97 | 1.31 M | $3.64 B |
| 08/10/2026 | $21.64 | $21.33 (-1.43%) | $22.26 | $21.25 | 1.40 M | $3.62 B |
| 08/07/2026 | $20.88 | $21.70 (3.93%) | $21.94 | $20.44 | 2.13 M | $3.68 B |
| 08/06/2026 | $21.88 | $20.24 (-7.5%) | $22.01 | $19.39 | 3.52 M | $3.43 B |
| 08/05/2026 | $21.53 | $21.00 (-2.46%) | $22.25 | $20.69 | 2.61 M | $3.56 B |
| 08/04/2026 | $21.19 | $22.13 (4.44%) | $22.17 | $21.08 | 2.94 M | $3.75 B |
| 08/03/2026 | $20.00 | $20.74 (3.7%) | $21.15 | $19.93 | 2.24 M | $3.52 B |
| 07/31/2026 | $21.05 | $20.25 (-3.8%) | $21.14 | $20.09 | 2.47 M | $3.42 B |
| 07/30/2026 | $22.66 | $20.57 (-9.22%) | $23.10 | $19.78 | 3.61 M | $3.48 B |
| 07/29/2026 | $22.42 | $22.29 (-0.58%) | $22.99 | $21.44 | 1.60 M | $3.77 B |
| 07/28/2026 | $23.10 | $22.64 (-1.99%) | $23.32 | $22.06 | 3.20 M | $3.83 B |
| 07/27/2026 | $26.15 | $24.11 (-7.8%) | $26.15 | $23.35 | 3.60 M | $4.08 B |
| 07/24/2026 | $26.44 | $25.63 (-3.06%) | $26.64 | $25.26 | 1.78 M | $4.33 B |
| 07/23/2026 | $28.78 | $27.77 (-3.51%) | $28.99 | $27.62 | 1.19 M | $4.70 B |
| 07/22/2026 | $29.10 | $28.70 (-1.37%) | $29.34 | $28.38 | 1.14 M | $4.85 B |
| 07/21/2026 | $29.43 | $29.30 (-0.44%) | $29.90 | $28.72 | 1.61 M | $4.95 B |
| 07/20/2026 | $29.21 | $28.87 (-1.16%) | $29.65 | $28.38 | 1.53 M | $4.88 B |
| 07/17/2026 | $27.98 | $29.29 (4.68%) | $29.50 | $27.98 | 1.89 M | $4.95 B |
| 07/16/2026 | $27.33 | $28.54 (4.43%) | $29.02 | $26.29 | 2.92 M | $4.83 B |
| 07/15/2026 | $28.30 | $27.07 (-4.35%) | $28.55 | $26.78 | 2.07 M | $4.58 B |
| 07/14/2026 | $27.41 | $28.04 (2.3%) | $28.68 | $27.41 | 2.21 M | $4.74 B |
| 07/13/2026 | $26.63 | $27.09 (1.73%) | $27.47 | $26.41 | 1.18 M | $4.58 B |
| 07/10/2026 | $26.79 | $26.25 (-2.02%) | $26.93 | $25.97 | 779.90 K | $4.44 B |
| 07/09/2026 | $27.26 | $26.85 (-1.5%) | $27.51 | $26.62 | 1.54 M | $4.54 B |
| 07/08/2026 | $27.23 | $26.86 (-1.36%) | $27.82 | $25.88 | 989.80 K | $4.54 B |
| 07/07/2026 | $26.79 | $26.87 (0.3%) | $27.04 | $26.31 | 936.33 K | $4.54 B |
| 07/06/2026 | $27.31 | $26.59 (-2.64%) | $27.31 | $26.04 | 1.49 M | $4.50 B |
| 07/02/2026 | $27.96 | $26.61 (-4.83%) | $28.45 | $26.31 | 1.25 M | $4.50 B |
| 07/01/2026 | $27.59 | $27.74 (0.54%) | $28.62 | $27.16 | 1.34 M | $4.69 B |
| 06/30/2026 | $27.71 | $27.59 (-0.43%) | $27.91 | $27.10 | 1.22 M | $4.67 B |
| 06/29/2026 | $26.65 | $27.21 (2.1%) | $27.27 | $26.54 | 1.55 M | $4.60 B |
| 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 |
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.
