RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
28.16
+0.10 (0.36%)
Oct 25, 2024, 4:00 PM EDT - Market closed
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 |