5 DAY PERFORMANCE
+29.88%
1 MONTH PERFORMANCE
+22.87%
3 MONTH PERFORMANCE
-5.72%
6 MONTH PERFORMANCE
+0.12%
YEAR-TO-DATE PERFORMANCE
+7.93%
1 YEAR PERFORMANCE
+24.30%
RXO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.83 | $18.07 (1.35%) | $18.57 | $17.50 | 1.53 M | $4.07 B |
| 03/11/2025 | $19.47 | $17.65 (-9.35%) | $19.52 | $17.59 | 2.02 M | $3.98 B |
| 03/10/2025 | $19.46 | $19.22 (-1.23%) | $19.60 | $18.83 | 1.54 M | $4.33 B |
| 03/07/2025 | $20.18 | $19.81 (-1.83%) | $20.39 | $19.47 | 1.28 M | $4.47 B |
| 03/06/2025 | $20.18 | $20.43 (1.24%) | $20.58 | $19.69 | 1.52 M | $4.61 B |
| 03/05/2025 | $20.28 | $20.43 (0.74%) | $20.49 | $19.56 | 1.56 M | $4.61 B |
| 03/04/2025 | $19.98 | $20.11 (0.65%) | $20.46 | $19.30 | 1.86 M | $4.53 B |
| 03/03/2025 | $20.49 | $20.27 (-1.07%) | $20.70 | $19.95 | 1.63 M | $4.57 B |
| 02/28/2025 | $19.99 | $20.47 (2.4%) | $20.48 | $19.89 | 1.81 M | $4.61 B |
| 02/27/2025 | $19.87 | $19.91 (0.2%) | $20.11 | $19.67 | 926,207 | $4.49 B |
| 02/26/2025 | $19.83 | $19.85 (0.1%) | $20.16 | $19.65 | 784,007 | $4.47 B |
| 02/25/2025 | $19.73 | $19.93 (1.01%) | $20.10 | $19.51 | 1.23 M | $4.49 B |
| 02/24/2025 | $20.12 | $19.65 (-2.34%) | $20.21 | $19.64 | 1.10 M | $4.43 B |
| 02/21/2025 | $21.13 | $20.14 (-4.69%) | $21.30 | $19.40 | 1.66 M | $4.54 B |
| 02/20/2025 | $21.55 | $20.95 (-2.78%) | $21.70 | $20.49 | 1.54 M | $4.72 B |
| 02/19/2025 | $21.88 | $21.65 (-1.05%) | $22.00 | $21.31 | 1.02 M | $4.88 B |
| 02/18/2025 | $21.62 | $22.09 (2.17%) | $22.17 | $21.47 | 1.49 M | $4.98 B |
| 02/14/2025 | $21.03 | $21.57 (2.57%) | $21.64 | $20.85 | 1.02 M | $4.86 B |
| 02/13/2025 | $20.03 | $20.94 (4.54%) | $20.99 | $19.88 | 1.07 M | $4.72 B |
| 02/12/2025 | $20.37 | $19.86 (-2.5%) | $20.60 | $19.86 | 993,510 | $4.48 B |
| 02/11/2025 | $21.31 | $20.88 (-2.02%) | $21.46 | $20.46 | 1.01 M | $4.71 B |
| 02/10/2025 | $20.69 | $21.49 (3.87%) | $21.51 | $20.47 | 1.46 M | $4.84 B |
| 02/07/2025 | $21.46 | $20.51 (-4.43%) | $21.57 | $20.30 | 1.98 M | $4.62 B |
| 02/06/2025 | $21.51 | $21.47 (-0.19%) | $21.67 | $20.65 | 2.21 M | $4.84 B |
| 02/05/2025 | $24.51 | $21.49 (-12.32%) | $25.00 | $20.51 | 3.66 M | $4.84 B |
| 02/04/2025 | $24.62 | $25.26 (2.6%) | $25.50 | $24.52 | 1.16 M | $5.69 B |
| 02/03/2025 | $25.13 | $24.64 (-1.95%) | $25.44 | $24.57 | 1.06 M | $5.55 B |
| 01/31/2025 | $25.83 | $25.65 (-0.7%) | $26.29 | $25.47 | 889,319 | $4.72 B |
| 01/30/2025 | $25.89 | $25.75 (-0.54%) | $26.04 | $25.53 | 596,635 | $4.73 B |
| 01/29/2025 | $25.89 | $25.90 (0.04%) | $26.44 | $25.78 | 1.02 M | $4.76 B |
| 01/28/2025 | $26.70 | $25.99 (-2.66%) | $26.92 | $25.87 | 2.06 M | $4.78 B |
| 01/27/2025 | $25.96 | $26.81 (3.27%) | $26.92 | $25.72 | 893,008 | $4.93 B |
| 01/24/2025 | $26.09 | $25.86 (-0.88%) | $26.23 | $25.77 | 859,400 | $4.75 B |
| 01/23/2025 | $26.06 | $26.19 (0.5%) | $26.41 | $25.74 | 912,600 | $4.81 B |
| 01/22/2025 | $25.94 | $25.83 (-0.42%) | $26.15 | $25.62 | 831,206 | $4.75 B |
| 01/21/2025 | $25.42 | $25.88 (1.81%) | $25.89 | $25.21 | 752,521 | $4.76 B |
| 01/17/2025 | $25.92 | $25.21 (-2.74%) | $25.99 | $25.08 | 1.08 M | $4.63 B |
| 01/16/2025 | $25.31 | $25.57 (1.03%) | $25.64 | $25.12 | 831,382 | $4.70 B |
| 01/15/2025 | $25.73 | $25.28 (-1.75%) | $25.90 | $24.85 | 1.01 M | $4.65 B |
| 01/14/2025 | $25.04 | $24.98 (-0.24%) | $25.25 | $24.60 | 730,800 | $4.59 B |
| 01/13/2025 | $23.98 | $24.79 (3.38%) | $24.79 | $23.44 | 724,600 | $4.56 B |
| 01/10/2025 | $24.64 | $24.27 (-1.5%) | $24.79 | $24.12 | 1.31 M | $4.46 B |
| 01/08/2025 | $25.02 | $25.20 (0.72%) | $25.34 | $24.63 | 694,600 | $4.63 B |
| 01/07/2025 | $25.72 | $25.30 (-1.63%) | $25.79 | $24.89 | 1.02 M | $4.65 B |
| 01/06/2025 | $25.40 | $25.73 (1.3%) | $26.05 | $25.13 | 1.13 M | $4.73 B |
| 01/03/2025 | $23.69 | $25.17 (6.25%) | $25.25 | $23.53 | 1.05 M | $4.63 B |
| 01/02/2025 | $24.18 | $23.67 (-2.11%) | $24.37 | $23.64 | 660,400 | $4.35 B |
| 12/31/2024 | $24.29 | $23.84 (-1.85%) | $24.62 | $23.76 | 983,900 | $4.38 B |
| 12/30/2024 | $24.16 | $24.10 (-0.25%) | $24.37 | $23.83 | 743,800 | $4.43 B |
| 12/27/2024 | $23.89 | $24.36 (1.97%) | $24.37 | $23.70 | 801,200 | $4.48 B |
| 12/26/2024 | $23.67 | $24.13 (1.94%) | $24.17 | $23.37 | 796,300 | $4.44 B |
| 12/24/2024 | $23.50 | $23.97 (2%) | $24.06 | $23.43 | 290,236 | $4.41 B |
| 12/23/2024 | $24.79 | $23.46 (-5.37%) | $24.79 | $23.43 | 1.56 M | $4.31 B |
| 12/20/2024 | $24.66 | $25.00 (1.38%) | $25.15 | $23.81 | 6.23 M | $4.60 B |
| 12/19/2024 | $25.29 | $24.83 (-1.82%) | $25.48 | $24.02 | 1.96 M | $4.56 B |
| 12/18/2024 | $26.57 | $25.13 (-5.42%) | $27.18 | $24.91 | 1.43 M | $4.62 B |
| 12/17/2024 | $26.94 | $26.50 (-1.63%) | $27.28 | $26.47 | 1.11 M | $4.87 B |
| 12/16/2024 | $27.33 | $27.18 (-0.55%) | $27.46 | $26.84 | 1.34 M | $5.00 B |
| 12/13/2024 | $28.22 | $27.29 (-3.3%) | $28.61 | $27.26 | 823,436 | $5.02 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.
