5 DAY PERFORMANCE
-36.37%
1 MONTH PERFORMANCE
-13.82%
3 MONTH PERFORMANCE
+2.44%
6 MONTH PERFORMANCE
+30.20%
YEAR-TO-DATE PERFORMANCE
+9.49%
1 YEAR PERFORMANCE
-16.73%
RXO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $20.10 | $19.81 (-1.44%) | $20.21 | $19.76 | 1.10 M | $3.36 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 | $3.37 B |
| 04/29/2026 | $19.43 | $19.08 (-1.8%) | $20.12 | $18.95 | 1.50 M | $3.22 B |
| 04/28/2026 | $19.29 | $19.52 (1.19%) | $19.65 | $18.92 | 960.40 K | $3.29 B |
| 04/27/2026 | $19.37 | $19.43 (0.31%) | $19.80 | $19.36 | 1.92 M | $3.28 B |
| 04/24/2026 | $19.39 | $19.38 (-0.05%) | $19.73 | $18.89 | 1.00 M | $3.27 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 | $3.30 B |
| 04/20/2026 | $18.55 | $19.56 (5.44%) | $19.59 | $18.47 | 2.13 M | $3.30 B |
| 04/17/2026 | $18.38 | $18.70 (1.74%) | $19.20 | $18.32 | 1.80 M | $3.15 B |
| 04/16/2026 | $16.60 | $17.98 (8.31%) | $18.08 | $16.50 | 2.67 M | $3.03 B |
| 04/15/2026 | $16.20 | $16.47 (1.67%) | $16.64 | $15.93 | 1.84 M | $2.78 B |
| 04/14/2026 | $16.10 | $16.24 (0.87%) | $16.94 | $16.08 | 2.15 M | $2.74 B |
| 04/13/2026 | $15.92 | $16.06 (0.88%) | $16.09 | $15.33 | 1.23 M | $2.71 B |
| 04/10/2026 | $16.08 | $16.06 (-0.12%) | $16.55 | $15.78 | 1.60 M | $2.71 B |
| 04/09/2026 | $16.25 | $16.01 (-1.48%) | $16.53 | $15.75 | 2.09 M | $2.70 B |
| 04/08/2026 | $16.45 | $16.26 (-1.16%) | $17.23 | $16.23 | 2.21 M | $2.74 B |
| 04/07/2026 | $14.91 | $15.49 (3.89%) | $15.61 | $14.84 | 1.77 M | $2.61 B |
| 04/06/2026 | $14.85 | $15.32 (3.16%) | $15.35 | $14.73 | 1.57 M | $2.58 B |
| 04/02/2026 | $14.72 | $14.94 (1.49%) | $15.55 | $14.56 | 1.27 M | $2.52 B |
| 04/01/2026 | $14.83 | $15.08 (1.69%) | $15.36 | $14.60 | 1.66 M | $2.54 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 | $2.32 B |
| 03/27/2026 | $13.96 | $13.88 (-0.57%) | $14.06 | $13.60 | 1.42 M | $2.34 B |
| 03/26/2026 | $14.16 | $14.20 (0.28%) | $14.88 | $14.06 | 988.80 K | $2.40 B |
| 03/25/2026 | $14.02 | $14.38 (2.57%) | $14.40 | $13.53 | 1.59 M | $2.43 B |
| 03/24/2026 | $13.06 | $13.92 (6.58%) | $14.18 | $12.98 | 1.38 M | $2.35 B |
| 03/23/2026 | $13.78 | $13.31 (-3.41%) | $14.14 | $13.26 | 1.87 M | $2.25 B |
| 03/20/2026 | $13.67 | $13.23 (-3.22%) | $13.95 | $13.00 | 3.49 M | $2.23 B |
| 03/19/2026 | $13.11 | $13.62 (3.89%) | $13.78 | $12.91 | 1.98 M | $2.30 B |
| 03/18/2026 | $12.85 | $13.38 (4.12%) | $13.42 | $12.75 | 2.16 M | $2.26 B |
| 03/17/2026 | $12.18 | $13.00 (6.73%) | $13.15 | $12.18 | 2.45 M | $2.19 B |
| 03/16/2026 | $12.43 | $11.96 (-3.78%) | $12.68 | $11.68 | 2.86 M | $2.02 B |
| 03/13/2026 | $12.25 | $12.12 (-1.06%) | $12.61 | $11.83 | 1.56 M | $2.04 B |
| 03/12/2026 | $12.43 | $12.09 (-2.74%) | $12.47 | $12.02 | 1.56 M | $2.04 B |
| 03/11/2026 | $13.35 | $12.71 (-4.79%) | $13.40 | $12.58 | 1.79 M | $2.14 B |
| 03/10/2026 | $13.82 | $13.40 (-3.04%) | $14.11 | $13.33 | 1.46 M | $2.26 B |
| 03/09/2026 | $13.34 | $13.83 (3.67%) | $13.86 | $12.57 | 2.10 M | $2.33 B |
| 03/06/2026 | $14.90 | $13.74 (-7.79%) | $14.90 | $13.47 | 2.71 M | $2.32 B |
| 03/05/2026 | $16.30 | $15.45 (-5.21%) | $16.54 | $15.31 | 2.02 M | $2.61 B |
| 03/04/2026 | $16.76 | $16.53 (-1.37%) | $17.28 | $16.26 | 1.52 M | $2.79 B |
| 03/03/2026 | $15.62 | $16.44 (5.25%) | $16.56 | $15.28 | 1.81 M | $2.77 B |
| 03/02/2026 | $15.63 | $16.27 (4.09%) | $16.65 | $15.63 | 2.10 M | $2.74 B |
| 02/27/2026 | $15.24 | $15.96 (4.72%) | $15.99 | $14.79 | 1.63 M | $2.69 B |
| 02/26/2026 | $14.97 | $15.58 (4.07%) | $15.66 | $14.77 | 1.61 M | $2.63 B |
| 02/25/2026 | $14.98 | $14.72 (-1.74%) | $15.15 | $14.30 | 1.80 M | $2.48 B |
| 02/24/2026 | $14.64 | $14.84 (1.37%) | $15.13 | $14.43 | 1.75 M | $2.50 B |
| 02/23/2026 | $15.52 | $14.66 (-5.54%) | $15.56 | $14.19 | 2.54 M | $2.47 B |
| 02/20/2026 | $15.50 | $15.76 (1.68%) | $16.20 | $15.28 | 1.56 M | $2.66 B |
| 02/19/2026 | $15.65 | $15.69 (0.26%) | $15.89 | $15.47 | 1.29 M | $2.65 B |
| 02/18/2026 | $15.28 | $15.86 (3.8%) | $15.88 | $15.06 | 3.87 M | $2.68 B |
| 02/17/2026 | $13.45 | $14.83 (10.26%) | $15.12 | $13.45 | 3.92 M | $2.50 B |
| 02/13/2026 | $13.46 | $13.51 (0.37%) | $13.99 | $12.63 | 5.79 M | $2.28 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.
