5 DAY PERFORMANCE
-40.80%
1 MONTH PERFORMANCE
-30.94%
3 MONTH PERFORMANCE
-48.45%
6 MONTH PERFORMANCE
-13.55%
YEAR-TO-DATE PERFORMANCE
+9.49%
1 YEAR PERFORMANCE
-21.63%
RXO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $28.97 | $29.07 (0.33%) | $29.15 | $28.89 | 390.90 K | |
| 10/08/2026 | $28.25 | $28.93 (2.41%) | $29.00 | $28.25 | 7.42 M | $4.91 B |
| 10/07/2026 | $28.35 | $28.36 (0.04%) | $28.53 | $28.18 | 4.89 M | $4.81 B |
| 10/06/2026 | $28.73 | $28.54 (-0.66%) | $28.83 | $28.16 | 8.12 M | $4.84 B |
| 10/05/2026 | $29.00 | $28.65 (-1.21%) | $29.11 | $28.03 | 20.72 M | $4.86 B |
| 10/02/2026 | $21.79 | $23.38 (7.3%) | $24.03 | $21.55 | 3.67 M | $3.97 B |
| 10/01/2026 | $20.46 | $21.36 (4.4%) | $21.49 | $20.20 | 1.88 M | $3.62 B |
| 09/30/2026 | $21.02 | $20.46 (-2.66%) | $21.37 | $20.41 | 1.56 M | $3.47 B |
| 09/29/2026 | $20.21 | $20.71 (2.47%) | $20.87 | $19.87 | 1.85 M | $3.51 B |
| 09/28/2026 | $19.59 | $20.15 (2.86%) | $20.34 | $19.37 | 1.45 M | $3.42 B |
| 09/25/2026 | $20.45 | $19.79 (-3.23%) | $20.45 | $19.50 | 1.97 M | $3.36 B |
| 09/24/2026 | $20.45 | $19.93 (-2.54%) | $20.45 | $19.56 | 1.10 M | $3.38 B |
| 09/23/2026 | $20.37 | $19.88 (-2.41%) | $20.37 | $19.24 | 2.06 M | $3.37 B |
| 09/22/2026 | $19.92 | $19.79 (-0.65%) | $20.41 | $19.51 | 1.26 M | $3.36 B |
| 09/21/2026 | $20.44 | $19.72 (-3.52%) | $20.44 | $19.35 | 1.73 M | $3.35 B |
| 09/18/2026 | $20.03 | $20.26 (1.15%) | $20.37 | $19.55 | 4.35 M | $3.44 B |
| 09/17/2026 | $19.43 | $20.15 (3.71%) | $20.26 | $19.19 | 1.91 M | $3.42 B |
| 09/16/2026 | $19.26 | $19.08 (-0.93%) | $19.89 | $18.56 | 1.52 M | $3.24 B |
| 09/15/2026 | $19.45 | $19.57 (0.62%) | $20.00 | $19.21 | 1.95 M | $3.32 B |
| 09/14/2026 | $19.20 | $19.46 (1.35%) | $19.67 | $18.78 | 1.32 M | $3.30 B |
| 09/11/2026 | $19.84 | $19.49 (-1.76%) | $20.19 | $19.31 | 1.27 M | $3.31 B |
| 09/10/2026 | $19.99 | $19.51 (-2.4%) | $20.08 | $19.31 | 1.90 M | $3.31 B |
| 09/09/2026 | $20.52 | $20.04 (-2.34%) | $21.25 | $19.84 | 2.45 M | $3.40 B |
| 09/08/2026 | $20.71 | $19.92 (-3.81%) | $20.71 | $19.85 | 1.21 M | $3.38 B |
| 09/04/2026 | $19.89 | $20.66 (3.87%) | $20.67 | $19.79 | 1.59 M | $3.50 B |
| 09/03/2026 | $20.16 | $20.00 (-0.79%) | $20.24 | $19.27 | 1.78 M | $3.39 B |
| 09/02/2026 | $20.20 | $19.79 (-2.03%) | $20.72 | $19.66 | 1.54 M | $3.36 B |
| 09/01/2026 | $21.71 | $20.11 (-7.37%) | $21.71 | $19.84 | 1.22 M | $3.41 B |
| 08/31/2026 | $21.89 | $21.25 (-2.92%) | $22.30 | $21.22 | 1.86 M | $3.60 B |
| 08/28/2026 | $22.62 | $21.91 (-3.14%) | $22.80 | $21.71 | 666.14 K | $3.72 B |
| 08/27/2026 | $22.34 | $22.29 (-0.22%) | $22.68 | $21.97 | 636.60 K | $3.78 B |
| 08/26/2026 | $21.57 | $22.19 (2.87%) | $22.45 | $21.10 | 1.14 M | $3.76 B |
| 08/25/2026 | $21.72 | $21.59 (-0.6%) | $22.09 | $21.26 | 1.55 M | $3.66 B |
| 08/24/2026 | $22.71 | $21.28 (-6.3%) | $22.94 | $20.88 | 1.49 M | $3.61 B |
| 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 |
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.
