RXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	28.40	28.62	28.01	28.06	28.06	-0.95%	636,989
Oct 23, 2024	28.67	28.94	27.97	28.33	28.33	-2.04%	678,716
Oct 22, 2024	28.89	29.11	28.63	28.92	28.92	-0.10%	349,823
Oct 21, 2024	29.18	29.36	28.91	28.95	28.95	-0.89%	834,815
Oct 18, 2024	29.30	29.87	29.00	29.21	29.21	-0.27%	1,219,231
Oct 17, 2024	29.35	29.64	28.91	29.29	29.29	-1.05%	811,258
Oct 16, 2024	29.73	30.05	29.53	29.60	29.60	1.47%	649,169
Oct 15, 2024	29.65	29.82	29.12	29.17	29.17	-1.65%	886,654
Oct 14, 2024	29.82	29.82	29.22	29.66	29.66	-0.74%	777,137
Oct 11, 2024	28.12	29.91	28.12	29.88	29.88	6.49%	1,212,883
Oct 10, 2024	27.73	28.06	27.36	28.06	28.06	0.47%	1,018,547
Oct 9, 2024	27.53	28.33	27.46	27.93	27.93	1.12%	744,282
Oct 8, 2024	27.29	27.81	27.22	27.62	27.62	1.54%	432,648
Oct 7, 2024	26.98	27.40	26.85	27.20	27.20	-0.04%	574,206
Oct 4, 2024	27.61	27.70	26.88	27.21	27.21	0.52%	569,419
Oct 3, 2024	26.99	27.34	26.72	27.07	27.07	-0.55%	958,651
Oct 2, 2024	26.95	27.38	26.71	27.22	27.22	0.48%	691,196
Oct 1, 2024	27.88	27.88	26.80	27.09	27.09	-3.25%	1,472,975
Sep 30, 2024	27.50	28.23	27.45	28.00	28.00	1.71%	1,157,577
Sep 27, 2024	27.57	28.14	27.42	27.53	27.53	1.03%	4,826,052
Sep 26, 2024	27.75	28.25	27.21	27.25	27.25	-2.26%	1,415,835
Sep 25, 2024	27.23	28.10	27.13	27.88	27.88	2.88%	1,854,348
Sep 24, 2024	26.71	27.30	26.39	27.10	27.10	1.61%	1,443,635
Sep 23, 2024	26.17	26.85	25.95	26.67	26.67	2.77%	1,528,340
Sep 20, 2024	26.98	27.18	25.83	25.95	25.95	-4.24%	2,780,629
Sep 19, 2024	26.45	27.53	26.15	27.10	27.10	4.03%	1,935,441
Sep 18, 2024	25.87	26.35	25.69	26.05	26.05	0.62%	1,488,999
Sep 17, 2024	26.02	26.19	25.57	25.89	25.89	0.23%	1,865,531
Sep 16, 2024	25.58	25.96	25.15	25.83	25.83	0.51%	1,988,631
Sep 13, 2024	25.83	26.05	25.13	25.70	25.70	0.59%	2,120,412
Sep 12, 2024	25.61	25.73	24.84	25.55	25.55	-0.08%	5,016,387
Sep 11, 2024	25.68	25.75	24.66	25.57	25.57	-1.65%	2,670,180
Sep 10, 2024	26.75	26.80	25.79	26.00	26.00	-4.52%	9,615,179
Sep 9, 2024	26.50	27.67	26.00	27.23	27.23	1.91%	1,405,022
Sep 6, 2024	27.25	27.29	26.47	26.72	26.72	-1.98%	522,463
Sep 5, 2024	28.25	28.49	27.14	27.26	27.26	-3.26%	457,351
Sep 4, 2024	28.42	28.82	27.74	28.18	28.18	-0.98%	581,698
Sep 3, 2024	28.13	28.48	27.73	28.46	28.46	-	660,788
Aug 30, 2024	28.61	28.81	28.16	28.46	28.46	0.35%	690,592
Aug 29, 2024	28.62	28.85	28.31	28.36	28.36	-0.74%	451,915
Aug 28, 2024	28.86	29.21	28.52	28.57	28.57	-0.66%	603,884
Aug 27, 2024	29.39	29.39	28.66	28.76	28.76	-2.67%	351,899
Aug 26, 2024	29.81	30.09	29.54	29.55	29.55	-0.03%	429,883
Aug 23, 2024	28.72	29.71	28.57	29.56	29.56	3.76%	569,526
Aug 22, 2024	29.00	29.20	28.28	28.49	28.49	-1.45%	340,967
Aug 21, 2024	28.87	28.95	28.52	28.91	28.91	1.65%	426,232
Aug 20, 2024	29.14	29.24	28.37	28.44	28.44	-3.00%	461,060
Aug 19, 2024	28.93	29.88	28.71	29.32	29.32	1.00%	520,887
Aug 16, 2024	28.42	29.45	28.41	29.03	29.03	1.29%	734,621
Aug 15, 2024	28.10	28.96	28.10	28.66	28.66	4.18%	870,673
Aug 14, 2024	27.41	27.61	26.92	27.51	27.51	0.88%	521,699
Aug 13, 2024	27.97	28.37	26.93	27.27	27.27	-3.06%	688,776
Aug 12, 2024	28.86	28.86	27.83	28.13	28.13	-2.05%	537,502
Aug 9, 2024	28.73	28.99	28.20	28.72	28.72	-0.45%	864,384
Aug 8, 2024	29.66	30.06	28.83	28.85	28.85	-0.89%	844,597
Aug 7, 2024	28.41	29.40	27.54	29.11	29.11	-2.48%	1,180,810
Aug 6, 2024	29.04	30.64	29.04	29.85	29.85	2.58%	1,156,809
Aug 5, 2024	28.00	29.50	27.66	29.10	29.10	-1.59%	937,186
Aug 2, 2024	30.05	30.23	29.11	29.57	29.57	-5.22%	699,264
Aug 1, 2024	31.93	32.73	30.80	31.20	31.20	-1.61%	738,401
Jul 31, 2024	31.87	32.82	31.31	31.71	31.71	-0.60%	721,367
Jul 30, 2024	31.41	32.31	31.25	31.90	31.90	2.31%	596,563
Jul 29, 2024	31.30	32.14	31.02	31.18	31.18	0.06%	545,234
Jul 26, 2024	30.94	31.62	30.66	31.16	31.16	2.33%	1,001,892
Jul 25, 2024	29.32	30.95	29.29	30.45	30.45	4.17%	914,120
Jul 24, 2024	29.42	30.05	29.11	29.23	29.23	-1.48%	458,930
Jul 23, 2024	29.76	30.29	29.39	29.67	29.67	-1.23%	545,262
Jul 22, 2024	30.34	30.50	29.63	30.04	30.04	0.47%	766,797
Jul 19, 2024	29.51	30.00	29.18	29.90	29.90	1.56%	720,652
Jul 18, 2024	29.60	30.36	29.15	29.44	29.44	-1.57%	612,664
Jul 17, 2024	29.30	30.26	28.96	29.91	29.91	0.27%	778,655
Jul 16, 2024	29.70	30.72	29.70	29.83	29.83	1.50%	1,113,364
Jul 15, 2024	27.41	29.48	27.12	29.39	29.39	8.45%	1,927,044
Jul 12, 2024	27.46	28.36	27.01	27.10	27.10	-0.29%	961,653
Jul 11, 2024	27.00	27.49	26.83	27.18	27.18	2.45%	885,308
Jul 10, 2024	26.63	26.90	26.39	26.53	26.53	-0.82%	575,902
Jul 9, 2024	27.20	27.24	26.70	26.75	26.75	-1.44%	678,007
Jul 8, 2024	26.74	27.27	26.58	27.14	27.14	1.38%	660,365
Jul 5, 2024	26.66	26.97	26.27	26.77	26.77	-0.07%	620,451
Jul 3, 2024	26.90	27.39	26.56	26.79	26.79	-0.92%	432,180
Jul 2, 2024	27.02	27.29	26.91	27.04	27.04	0.11%	776,297
Jul 1, 2024	26.39	28.13	26.33	27.01	27.01	3.29%	1,850,186
Jun 28, 2024	25.17	26.22	25.07	26.15	26.15	4.85%	2,557,242
Jun 27, 2024	25.23	25.38	24.40	24.94	24.94	-1.11%	1,191,004
Jun 26, 2024	24.93	25.28	24.77	25.22	25.22	1.65%	1,163,280
Jun 25, 2024	24.81	25.26	24.38	24.81	24.81	-0.16%	1,768,111
Jun 24, 2024	22.32	25.14	22.32	24.85	24.85	22.96%	5,261,901
Jun 21, 2024	20.23	20.62	20.13	20.21	20.21	0.05%	1,354,629
Jun 20, 2024	19.95	20.53	19.95	20.20	20.20	0.70%	458,381
Jun 18, 2024	20.21	20.56	20.02	20.06	20.06	-0.25%	400,541
Jun 17, 2024	19.81	20.25	19.81	20.11	20.11	0.25%	480,448
Jun 14, 2024	20.51	20.53	19.84	20.06	20.06	-3.93%	505,293
Jun 13, 2024	21.24	21.24	20.79	20.88	20.88	-2.02%	382,959
Jun 12, 2024	21.33	21.47	21.06	21.31	21.31	3.00%	597,081
Jun 11, 2024	20.18	20.79	19.97	20.69	20.69	1.37%	534,526
Jun 10, 2024	20.07	20.50	20.01	20.41	20.41	-0.29%	426,437
Jun 7, 2024	20.32	20.89	20.18	20.47	20.47	-0.05%	398,908
Jun 6, 2024	20.55	20.55	20.26	20.48	20.48	-1.44%	302,482
Jun 5, 2024	20.56	20.82	20.43	20.78	20.78	1.91%	389,180
Jun 4, 2024	20.52	20.79	20.38	20.39	20.39	0.30%	405,537