RXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.34	13.86	12.57	13.80	-	0.44%	1,717,628
Mar 6, 2026	14.90	14.90	13.47	13.74	13.74	-11.07%	2,714,422
Mar 5, 2026	16.30	16.54	15.31	15.45	15.45	-6.53%	2,011,959
Mar 4, 2026	16.76	17.28	16.26	16.53	16.53	0.55%	1,498,437
Mar 3, 2026	15.62	16.56	15.28	16.44	16.44	1.04%	1,807,284
Mar 2, 2026	15.63	16.65	15.63	16.27	16.27	1.94%	2,098,981
Feb 27, 2026	15.24	15.99	14.79	15.96	15.96	2.44%	1,633,865
Feb 26, 2026	14.97	15.66	14.77	15.58	15.58	5.84%	1,613,096
Feb 25, 2026	14.98	15.15	14.30	14.72	14.72	-0.81%	1,796,756
Feb 24, 2026	14.64	15.13	14.43	14.84	14.84	1.23%	1,754,835
Feb 23, 2026	15.52	15.56	14.19	14.66	14.66	-6.98%	2,544,051
Feb 20, 2026	15.50	16.21	15.28	15.76	15.76	0.45%	1,556,033
Feb 19, 2026	15.65	15.89	15.47	15.69	15.69	-1.07%	1,294,567
Feb 18, 2026	15.28	15.88	15.06	15.86	15.86	6.95%	3,874,764
Feb 17, 2026	13.45	15.12	13.45	14.83	14.83	9.77%	3,916,879
Feb 13, 2026	13.46	13.99	12.63	13.51	13.51	4.00%	5,793,921
Feb 12, 2026	16.53	16.65	11.18	12.99	12.99	-20.45%	15,731,494
Feb 11, 2026	16.59	17.04	16.22	16.33	16.33	-0.37%	1,566,950
Feb 10, 2026	16.09	16.83	15.95	16.39	16.39	2.12%	2,594,047
Feb 9, 2026	17.11	17.40	15.73	16.05	16.05	-5.03%	3,654,059
Feb 6, 2026	15.35	17.43	15.03	16.90	16.90	1.93%	6,239,130
Feb 5, 2026	16.88	17.52	16.38	16.58	16.58	-2.76%	3,817,347
Feb 4, 2026	16.05	17.50	16.05	17.05	17.05	6.96%	3,081,621
Feb 3, 2026	15.40	16.47	15.40	15.94	15.94	2.91%	2,344,258
Feb 2, 2026	14.37	15.53	14.15	15.49	15.49	6.24%	1,273,807
Jan 30, 2026	14.63	14.93	14.35	14.58	14.58	-2.02%	1,306,499
Jan 29, 2026	14.68	14.96	14.45	14.88	14.88	1.92%	1,462,072
Jan 28, 2026	14.66	14.71	14.23	14.60	14.60	0.48%	1,490,451
Jan 27, 2026	15.04	15.24	14.48	14.53	14.53	-3.77%	1,503,258
Jan 26, 2026	15.73	15.73	14.92	15.10	15.10	-2.89%	1,486,360
Jan 23, 2026	15.89	16.26	15.39	15.55	15.55	-1.77%	1,559,565
Jan 22, 2026	15.68	16.05	15.52	15.83	15.83	1.93%	997,172
Jan 21, 2026	14.90	15.84	14.83	15.53	15.53	6.08%	1,166,109
Jan 20, 2026	14.63	15.00	14.35	14.64	14.64	-2.33%	1,393,284
Jan 16, 2026	15.42	15.50	14.98	14.99	14.99	-3.79%	1,255,169
Jan 15, 2026	15.29	15.67	15.11	15.58	15.58	2.43%	1,537,351
Jan 14, 2026	15.02	15.60	14.80	15.21	15.21	0.53%	3,163,857
Jan 13, 2026	14.76	15.38	14.75	15.13	15.13	2.58%	3,204,315
Jan 12, 2026	14.53	14.81	14.23	14.75	14.75	-	1,968,382
Jan 9, 2026	14.66	15.00	14.45	14.75	14.75	2.08%	2,390,693
Jan 8, 2026	13.52	14.56	13.44	14.45	14.45	5.55%	1,949,485
Jan 7, 2026	14.34	14.45	13.57	13.69	13.69	-4.73%	1,798,175
Jan 6, 2026	13.22	14.51	13.20	14.37	14.37	8.45%	2,801,986
Jan 5, 2026	12.95	13.66	12.89	13.25	13.25	3.19%	2,612,293
Jan 2, 2026	12.70	13.30	12.49	12.84	12.84	1.58%	2,218,511
Dec 31, 2025	12.68	12.73	12.45	12.64	12.64	-0.47%	2,273,216
Dec 30, 2025	12.50	12.87	12.49	12.70	12.70	1.03%	2,498,785
Dec 29, 2025	12.64	12.75	12.33	12.57	12.57	-1.10%	2,563,389
Dec 26, 2025	12.60	12.80	12.39	12.71	12.71	-0.16%	1,601,833
Dec 24, 2025	12.70	12.89	12.57	12.73	12.73	-0.16%	1,175,699