Skip to main content
RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
16.03
+0.14 (0.88%)
Jun 6, 2025, 4:00 PM - Market closed

RXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.3616.4215.8516.0316.030.88%1,047,896
Jun 5, 202515.9716.1415.8215.8915.89-0.75%1,067,422
Jun 4, 202516.0816.2715.6916.0116.010.76%1,553,522
Jun 3, 202515.1516.0515.0015.8915.894.54%1,727,247
Jun 2, 202515.3915.5914.7515.2015.20-2.12%1,746,551
May 30, 202515.7515.8015.2815.5315.53-1.40%1,622,983
May 29, 202515.7215.7615.1615.7515.751.61%1,598,631
May 28, 202515.7515.8315.4315.5015.50-1.40%751,003
May 27, 202515.5415.8115.2415.7215.724.24%1,089,975
May 23, 202514.9115.2514.7315.0815.08-1.11%1,151,975
May 22, 202515.2015.3214.9315.2515.25-1,504,594
May 21, 202516.0216.0815.2115.2515.25-7.07%1,532,676
May 20, 202516.6616.8316.1416.4116.41-2.55%1,665,508
May 19, 202516.7716.8916.5416.8416.84-2.43%1,230,719
May 16, 202517.1317.4316.7417.2617.261.11%1,657,283
May 15, 202516.8717.2816.6917.0717.07-0.41%1,389,062
May 14, 202516.6917.1916.3917.1417.143.13%2,341,631
May 13, 202516.3516.8216.1616.6216.622.85%2,208,566
May 12, 202515.7316.5215.7116.1616.1611.68%2,806,542
May 9, 202514.5214.7714.1614.4714.470.28%2,479,566
May 8, 202513.2014.6813.0014.4314.4311.09%3,244,027
May 7, 202513.6214.2512.6912.9912.99-5.60%3,395,706
May 6, 202514.0214.2813.5413.7613.76-4.18%2,653,623
May 5, 202514.6214.7614.3014.3614.36-2.71%1,103,353
May 2, 202514.4815.0314.3314.7614.764.90%1,220,840
May 1, 202514.2314.4513.9014.0714.07-0.14%1,700,910
Apr 30, 202513.3314.1013.0214.0914.092.85%1,618,197
Apr 29, 202513.6213.8113.3313.7013.700.29%1,982,214
Apr 28, 202513.4013.7813.2813.6613.661.34%1,440,000
Apr 25, 202513.7413.8513.3013.4813.48-4.33%1,208,791
Apr 24, 202513.2414.2013.1514.0914.095.15%1,120,529
Apr 23, 202513.2414.0813.2413.4013.404.85%1,739,445
Apr 22, 202512.6712.9012.2012.7812.781.59%3,515,570
Apr 21, 202513.0313.0312.1912.5812.58-4.98%7,168,282
Apr 17, 202512.9613.3812.8613.2413.242.56%1,089,048
Apr 16, 202513.5113.5112.7012.9112.91-4.58%949,731
Apr 15, 202513.9014.3313.4613.5313.53-3.29%891,499
Apr 14, 202514.0414.1613.5513.9913.992.27%1,124,606
Apr 11, 202513.9314.0912.8113.6813.68-2.77%1,586,882
Apr 10, 202514.4114.6813.6114.0714.07-5.82%1,859,648
Apr 9, 202512.7515.1012.3914.9414.9415.46%4,289,938
Apr 8, 202515.1315.1912.7512.9412.94-8.94%2,093,121
Apr 7, 202513.8715.4413.3414.2114.21-1.86%2,346,326
Apr 4, 202514.9615.2513.7714.4814.48-8.18%3,030,362
Apr 3, 202518.3918.4015.6715.7715.77-19.34%3,782,770
Apr 2, 202518.6119.6518.5219.5519.553.33%1,088,051
Apr 1, 202518.9019.1318.5718.9218.92-0.94%778,657
Mar 31, 202518.6219.1218.5319.1019.101.27%1,349,720
Mar 28, 202519.3719.6118.6918.8618.86-2.53%756,611
Mar 27, 202518.9019.4318.8619.3519.351.57%762,204