Skip to main content
RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
24.36
+0.23 (0.95%)
Dec 27, 2024, 4:00 PM EST - Market closed

RXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202423.8924.3723.7024.3624.360.95%801,191
Dec 26, 202423.6724.1723.3724.1324.130.67%796,295
Dec 24, 202423.5024.0623.4323.9723.972.17%290,236
Dec 23, 202424.7924.7923.4323.4623.46-6.16%1,557,469
Dec 20, 202424.6625.1523.8125.0025.000.68%6,226,834
Dec 19, 202425.2925.4824.0224.8324.83-1.19%1,959,479
Dec 18, 202426.5727.1824.9125.1325.13-5.17%1,433,098
Dec 17, 202426.9427.2826.4726.5026.50-2.50%1,113,619
Dec 16, 202427.3327.4626.8427.1827.18-0.40%1,344,692
Dec 13, 202428.2228.6127.2627.2927.29-3.47%823,436
Dec 12, 202428.7828.9428.0828.2728.27-2.08%732,036
Dec 11, 202428.7529.6028.3428.8728.871.80%837,325
Dec 10, 202428.6328.8428.0928.3628.36-0.91%1,075,113
Dec 9, 202429.0029.3328.0228.6228.620.25%891,368
Dec 6, 202428.7129.2728.0728.5528.550.67%730,082
Dec 5, 202429.3429.4228.3028.3628.36-3.24%634,372
Dec 4, 202428.9429.5228.9429.3129.310.96%788,069
Dec 3, 202430.0030.0629.0029.0329.03-3.33%626,138
Dec 2, 202430.4030.4029.5730.0330.03-0.40%673,538
Nov 29, 202429.9930.3229.8430.1530.150.87%507,532
Nov 27, 202431.0031.1129.8729.8929.89-3.21%710,296
Nov 26, 202430.6230.9830.2530.8830.881.51%1,082,697
Nov 25, 202428.6730.5528.6730.4230.427.26%1,707,323
Nov 22, 202428.1028.5628.0228.3628.361.61%716,116
Nov 21, 202427.7628.2527.6727.9127.911.34%537,797
Nov 20, 202427.4727.5527.1127.5427.540.44%597,931
Nov 19, 202426.8227.5226.6727.4227.421.11%569,996
Nov 18, 202427.4227.5626.8727.1227.12-0.48%651,403
Nov 15, 202428.1028.1026.8427.2527.25-0.87%859,601
Nov 14, 202427.9327.9927.3627.4927.49-1.26%651,540
Nov 13, 202427.8228.2027.5027.8427.840.14%729,840
Nov 12, 202429.0029.0927.6327.8027.80-5.47%972,888
Nov 11, 202429.8030.4929.3729.4129.41-1.28%1,143,042
Nov 8, 202428.2629.9828.0829.7929.793.76%1,613,274
Nov 7, 202429.4930.6128.5628.7128.71-10.00%1,739,125
Nov 6, 202430.2931.9830.2931.9031.9013.12%1,791,974
Nov 5, 202427.8228.3327.8228.2028.200.89%785,414
Nov 4, 202427.7328.5227.4927.9527.950.07%723,272
Nov 1, 202428.3828.6627.9127.9327.93-0.92%701,941
Oct 31, 202428.8929.1428.1828.1928.19-2.99%649,533
Oct 30, 202428.6029.5428.5629.0629.061.25%624,822
Oct 29, 202428.4728.9028.3628.7028.70-0.28%427,953
Oct 28, 202428.3128.9728.2928.7828.782.20%930,593
Oct 25, 202428.2928.6128.1428.1628.160.36%474,508
Oct 24, 202428.4028.6228.0128.0628.06-0.95%636,989
Oct 23, 202428.6728.9427.9728.3328.33-2.04%678,716
Oct 22, 202428.8929.1128.6328.9228.92-0.10%349,823
Oct 21, 202429.1829.3628.9128.9528.95-0.89%834,815
Oct 18, 202429.3029.8729.0029.2129.21-0.27%1,219,231
Oct 17, 202429.3529.6428.9129.2929.29-1.05%811,258
Oct 16, 202429.7330.0529.5329.6029.601.47%649,169
Oct 15, 202429.6529.8229.1229.1729.17-1.65%886,654
Oct 14, 202429.8229.8229.2229.6629.66-0.74%777,137
Oct 11, 202428.1229.9128.1229.8829.886.49%1,212,883
Oct 10, 202427.7328.0627.3628.0628.060.47%1,018,547
Oct 9, 202427.5328.3327.4627.9327.931.12%744,282
Oct 8, 202427.2927.8127.2227.6227.621.54%432,648
Oct 7, 202426.9827.4026.8527.2027.20-0.04%574,206
Oct 4, 202427.6127.7026.8827.2127.210.52%569,419
Oct 3, 202426.9927.3426.7227.0727.07-0.55%958,651
Oct 2, 202426.9527.3826.7127.2227.220.48%691,196
Oct 1, 202427.8827.8826.8027.0927.09-3.25%1,472,975
Sep 30, 202427.5028.2327.4528.0028.001.71%1,157,577
Sep 27, 202427.5728.1427.4227.5327.531.03%4,826,052
Sep 26, 202427.7528.2527.2127.2527.25-2.26%1,415,835
Sep 25, 202427.2328.1027.1327.8827.882.88%1,854,348
Sep 24, 202426.7127.3026.3927.1027.101.61%1,443,635
Sep 23, 202426.1726.8525.9526.6726.672.77%1,528,340
Sep 20, 202426.9827.1825.8325.9525.95-4.24%2,780,629
Sep 19, 202426.4527.5326.1527.1027.104.03%1,935,441
Sep 18, 202425.8726.3525.6926.0526.050.62%1,488,999
Sep 17, 202426.0226.1925.5725.8925.890.23%1,865,531
Sep 16, 202425.5825.9625.1525.8325.830.51%1,988,631
Sep 13, 202425.8326.0525.1325.7025.700.59%2,120,412
Sep 12, 202425.6125.7324.8425.5525.55-0.08%5,016,387
Sep 11, 202425.6825.7524.6625.5725.57-1.65%2,670,180
Sep 10, 202426.7526.8025.7926.0026.00-4.52%9,615,179
Sep 9, 202426.5027.6726.0027.2327.231.91%1,405,022
Sep 6, 202427.2527.2926.4726.7226.72-1.98%522,463
Sep 5, 202428.2528.4927.1427.2627.26-3.26%457,351
Sep 4, 202428.4228.8227.7428.1828.18-0.98%581,698
Sep 3, 202428.1328.4827.7328.4628.46-660,788
Aug 30, 202428.6128.8128.1628.4628.460.35%690,592
Aug 29, 202428.6228.8528.3128.3628.36-0.74%451,915
Aug 28, 202428.8629.2128.5228.5728.57-0.66%603,884
Aug 27, 202429.3929.3928.6628.7628.76-2.67%351,899
Aug 26, 202429.8130.0929.5429.5529.55-0.03%429,883
Aug 23, 202428.7229.7128.5729.5629.563.76%569,526
Aug 22, 202429.0029.2028.2828.4928.49-1.45%340,967
Aug 21, 202428.8728.9528.5228.9128.911.65%426,232
Aug 20, 202429.1429.2428.3728.4428.44-3.00%461,060
Aug 19, 202428.9329.8828.7129.3229.321.00%520,887
Aug 16, 202428.4229.4528.4129.0329.031.29%734,621
Aug 15, 202428.1028.9628.1028.6628.664.18%870,673
Aug 14, 202427.4127.6126.9227.5127.510.88%521,699
Aug 13, 202427.9728.3726.9327.2727.27-3.06%688,776
Aug 12, 202428.8628.8627.8328.1328.13-2.05%537,502
Aug 9, 202428.7328.9928.2028.7228.72-0.45%864,384
Aug 8, 202429.6630.0628.8328.8528.85-0.89%844,597
Aug 7, 202428.4129.4027.5429.1129.11-2.48%1,180,810