RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
17.41
-0.03 (-0.17%)
At close: Oct 29, 2025, 4:00 PM EDT
17.41
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT
RXO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.32 | 18.02 | 17.16 | 17.41 | - | -0.17% | 1,758,883 |
| Oct 28, 2025 | 17.89 | 17.89 | 17.20 | 17.44 | 17.44 | -1.47% | 1,238,277 |
| Oct 27, 2025 | 17.67 | 17.95 | 17.47 | 17.70 | 17.70 | 1.09% | 962,189 |
| Oct 24, 2025 | 17.40 | 17.66 | 17.25 | 17.51 | 17.51 | 1.63% | 1,123,372 |
| Oct 23, 2025 | 17.50 | 17.63 | 16.80 | 17.23 | 17.23 | -1.66% | 1,899,101 |
| Oct 22, 2025 | 18.30 | 18.61 | 17.50 | 17.52 | 17.52 | -4.83% | 1,595,229 |
| Oct 21, 2025 | 18.22 | 18.69 | 18.01 | 18.41 | 18.41 | 1.43% | 1,910,409 |
| Oct 20, 2025 | 17.44 | 18.22 | 17.28 | 18.15 | 18.15 | 5.28% | 1,854,525 |
| Oct 17, 2025 | 17.76 | 18.18 | 17.07 | 17.24 | 17.24 | -3.36% | 1,955,416 |
| Oct 16, 2025 | 18.35 | 18.68 | 17.67 | 17.84 | 17.84 | -0.11% | 2,918,659 |
| Oct 15, 2025 | 17.18 | 18.12 | 16.92 | 17.86 | 17.86 | 5.43% | 1,753,571 |
| Oct 14, 2025 | 16.01 | 17.06 | 16.00 | 16.94 | 16.94 | 3.67% | 1,770,242 |
| Oct 13, 2025 | 16.79 | 17.01 | 16.34 | 16.34 | 16.34 | -1.51% | 1,402,734 |
| Oct 10, 2025 | 17.76 | 17.83 | 16.36 | 16.59 | 16.59 | -6.06% | 2,221,486 |
| Oct 9, 2025 | 18.12 | 18.36 | 17.56 | 17.66 | 17.66 | -2.70% | 1,723,838 |
| Oct 8, 2025 | 16.66 | 18.17 | 16.36 | 18.15 | 18.15 | 7.52% | 1,969,418 |
| Oct 7, 2025 | 17.42 | 17.52 | 16.73 | 16.88 | 16.88 | -3.60% | 1,379,191 |
| Oct 6, 2025 | 16.77 | 17.56 | 16.44 | 17.51 | 17.51 | 5.23% | 2,091,682 |
| Oct 3, 2025 | 16.15 | 16.95 | 16.09 | 16.64 | 16.64 | 4.20% | 1,647,542 |
| Oct 2, 2025 | 15.41 | 16.04 | 15.32 | 15.97 | 15.97 | 4.38% | 1,342,992 |
| Oct 1, 2025 | 15.17 | 15.34 | 14.70 | 15.30 | 15.30 | -0.52% | 1,341,118 |
| Sep 30, 2025 | 15.15 | 15.42 | 14.76 | 15.38 | 15.38 | 1.99% | 1,721,749 |
| Sep 29, 2025 | 14.88 | 15.33 | 14.72 | 15.08 | 15.08 | 0.94% | 1,917,351 |
| Sep 26, 2025 | 14.88 | 15.07 | 14.61 | 14.94 | 14.94 | 0.88% | 1,735,944 |
| Sep 25, 2025 | 15.08 | 15.37 | 14.76 | 14.81 | 14.81 | -3.27% | 1,591,624 |
| Sep 24, 2025 | 15.95 | 16.39 | 15.28 | 15.31 | 15.31 | -5.20% | 1,814,330 |
| Sep 23, 2025 | 16.72 | 16.85 | 16.08 | 16.15 | 16.15 | -2.12% | 1,640,530 |
| Sep 22, 2025 | 15.95 | 16.57 | 15.58 | 16.50 | 16.50 | 2.23% | 2,589,043 |
| Sep 19, 2025 | 17.48 | 17.54 | 16.13 | 16.14 | 16.14 | -7.51% | 8,241,835 |
| Sep 18, 2025 | 17.17 | 17.71 | 17.11 | 17.45 | 17.45 | 3.13% | 1,826,911 |
| Sep 17, 2025 | 17.49 | 17.94 | 16.86 | 16.92 | 16.92 | -3.20% | 2,111,239 |
| Sep 16, 2025 | 17.10 | 17.50 | 16.86 | 17.48 | 17.48 | 2.76% | 1,738,639 |
| Sep 15, 2025 | 16.49 | 17.03 | 16.34 | 17.01 | 17.01 | 2.78% | 1,913,974 |
| Sep 12, 2025 | 17.12 | 17.30 | 16.44 | 16.55 | 16.55 | -3.50% | 2,112,846 |
| Sep 11, 2025 | 16.69 | 17.26 | 16.61 | 17.15 | 17.15 | 2.57% | 2,092,481 |
| Sep 10, 2025 | 16.66 | 17.16 | 16.53 | 16.72 | 16.72 | -0.30% | 1,827,504 |
| Sep 9, 2025 | 16.97 | 17.37 | 16.55 | 16.77 | 16.77 | -1.53% | 1,750,889 |
| Sep 8, 2025 | 16.90 | 17.04 | 16.38 | 17.03 | 17.03 | 3.15% | 2,026,353 |
| Sep 5, 2025 | 16.52 | 17.07 | 16.18 | 16.51 | 16.51 | 0.92% | 1,460,231 |
| Sep 4, 2025 | 16.08 | 16.48 | 15.71 | 16.36 | 16.36 | 2.25% | 1,924,008 |
| Sep 3, 2025 | 15.94 | 16.32 | 15.78 | 16.00 | 16.00 | -0.68% | 3,012,110 |
| Sep 2, 2025 | 15.94 | 16.16 | 15.87 | 16.11 | 16.11 | -1.35% | 1,539,398 |
| Aug 29, 2025 | 16.39 | 16.57 | 16.18 | 16.33 | 16.33 | -0.12% | 1,547,229 |
| Aug 28, 2025 | 16.46 | 16.50 | 15.76 | 16.35 | 16.35 | 0.74% | 1,816,542 |
| Aug 27, 2025 | 15.98 | 16.43 | 15.88 | 16.23 | 16.23 | 0.25% | 1,596,287 |
| Aug 26, 2025 | 16.14 | 16.44 | 15.94 | 16.19 | 16.19 | -0.18% | 2,179,671 |
| Aug 25, 2025 | 16.93 | 17.11 | 16.13 | 16.22 | 16.22 | -4.42% | 1,574,441 |
| Aug 22, 2025 | 14.91 | 17.00 | 14.90 | 16.97 | 16.97 | 15.44% | 4,515,303 |
| Aug 21, 2025 | 14.33 | 14.76 | 14.21 | 14.70 | 14.70 | 1.66% | 1,345,081 |
| Aug 20, 2025 | 15.17 | 15.29 | 14.46 | 14.46 | 14.46 | -5.18% | 1,140,316 |