RXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	16.69	17.19	16.39	17.14	17.14	3.13%	2,341,614
May 13, 2025	16.35	16.82	16.16	16.62	16.62	2.85%	2,208,566
May 12, 2025	15.73	16.52	15.71	16.16	16.16	11.68%	2,806,542
May 9, 2025	14.52	14.77	14.16	14.47	14.47	0.28%	2,479,566
May 8, 2025	13.20	14.68	13.00	14.43	14.43	11.09%	3,244,027
May 7, 2025	13.62	14.25	12.69	12.99	12.99	-5.60%	3,395,706
May 6, 2025	14.02	14.28	13.54	13.76	13.76	-4.18%	2,653,623
May 5, 2025	14.62	14.76	14.30	14.36	14.36	-2.71%	1,103,353
May 2, 2025	14.48	15.03	14.33	14.76	14.76	4.90%	1,220,840
May 1, 2025	14.23	14.45	13.90	14.07	14.07	-0.14%	1,700,910
Apr 30, 2025	13.33	14.10	13.02	14.09	14.09	2.85%	1,618,197
Apr 29, 2025	13.62	13.81	13.33	13.70	13.70	0.29%	1,982,214
Apr 28, 2025	13.40	13.78	13.28	13.66	13.66	1.34%	1,440,000
Apr 25, 2025	13.74	13.85	13.30	13.48	13.48	-4.33%	1,208,791
Apr 24, 2025	13.24	14.20	13.15	14.09	14.09	5.15%	1,120,529
Apr 23, 2025	13.24	14.08	13.24	13.40	13.40	4.85%	1,739,445
Apr 22, 2025	12.67	12.90	12.20	12.78	12.78	1.59%	3,515,570
Apr 21, 2025	13.03	13.03	12.19	12.58	12.58	-4.98%	7,168,282
Apr 17, 2025	12.96	13.38	12.86	13.24	13.24	2.56%	1,089,048
Apr 16, 2025	13.51	13.51	12.70	12.91	12.91	-4.58%	949,731
Apr 15, 2025	13.90	14.33	13.46	13.53	13.53	-3.29%	891,499
Apr 14, 2025	14.04	14.16	13.55	13.99	13.99	2.27%	1,124,606
Apr 11, 2025	13.93	14.09	12.81	13.68	13.68	-2.77%	1,586,882
Apr 10, 2025	14.41	14.68	13.61	14.07	14.07	-5.82%	1,859,648
Apr 9, 2025	12.75	15.10	12.39	14.94	14.94	15.46%	4,289,938
Apr 8, 2025	15.13	15.19	12.75	12.94	12.94	-8.94%	2,093,121
Apr 7, 2025	13.87	15.44	13.34	14.21	14.21	-1.86%	2,346,326
Apr 4, 2025	14.96	15.25	13.77	14.48	14.48	-8.18%	3,030,362
Apr 3, 2025	18.39	18.40	15.67	15.77	15.77	-19.34%	3,782,770
Apr 2, 2025	18.61	19.65	18.52	19.55	19.55	3.33%	1,088,051
Apr 1, 2025	18.90	19.13	18.57	18.92	18.92	-0.94%	778,657
Mar 31, 2025	18.62	19.12	18.53	19.10	19.10	1.27%	1,349,720
Mar 28, 2025	19.37	19.61	18.69	18.86	18.86	-2.53%	756,611
Mar 27, 2025	18.90	19.43	18.86	19.35	19.35	1.57%	762,204
Mar 26, 2025	19.00	19.20	18.72	19.05	19.05	-0.31%	988,413
Mar 25, 2025	19.10	19.42	18.86	19.11	19.11	0.42%	1,514,845
Mar 24, 2025	18.95	19.27	18.74	19.03	19.03	2.37%	984,827
Mar 21, 2025	18.65	18.90	18.35	18.59	18.59	-1.85%	2,942,976
Mar 20, 2025	18.50	19.15	18.50	18.94	18.94	0.74%	1,470,124
Mar 19, 2025	18.69	18.89	18.43	18.80	18.80	0.53%	971,834
Mar 18, 2025	18.77	18.98	18.43	18.70	18.70	-0.80%	920,715
Mar 17, 2025	18.30	18.92	18.28	18.85	18.85	2.11%	967,463
Mar 14, 2025	18.50	18.56	17.85	18.46	18.46	1.21%	1,200,788
Mar 13, 2025	18.26	18.86	17.98	18.24	18.24	0.94%	968,062
Mar 12, 2025	17.83	18.57	17.50	18.07	18.07	2.38%	1,533,469
Mar 11, 2025	19.47	19.53	17.59	17.65	17.65	-8.17%	2,024,435
Mar 10, 2025	19.46	19.60	18.83	19.22	19.22	-2.98%	1,537,053
Mar 7, 2025	20.18	20.39	19.47	19.81	19.81	-3.03%	1,275,274
Mar 6, 2025	20.18	20.58	19.69	20.43	20.43	-	1,518,414
Mar 5, 2025	20.28	20.49	19.56	20.43	20.43	1.59%	1,559,111