RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
16.51
+0.15 (0.92%)
Sep 5, 2025, 4:00 PM - Market closed
RXO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.52 | 17.07 | 16.18 | 16.51 | 16.51 | 0.92% | 1,460,210 |
| 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 |
| Aug 19, 2025 | 15.12 | 15.86 | 15.06 | 15.25 | 15.25 | 2.49% | 2,148,205 |
| Aug 18, 2025 | 14.83 | 15.12 | 14.80 | 14.88 | 14.88 | -0.60% | 1,757,604 |
| Aug 15, 2025 | 15.16 | 15.16 | 14.78 | 14.97 | 14.97 | -0.66% | 1,335,619 |
| Aug 14, 2025 | 15.31 | 15.31 | 14.74 | 15.07 | 15.07 | -3.09% | 1,620,826 |
| Aug 13, 2025 | 15.30 | 15.57 | 14.72 | 15.55 | 15.55 | 2.84% | 2,367,253 |
| Aug 12, 2025 | 14.47 | 15.33 | 14.43 | 15.12 | 15.12 | 6.11% | 1,707,046 |
| Aug 11, 2025 | 14.59 | 14.66 | 13.85 | 14.25 | 14.25 | -2.20% | 2,377,350 |
| Aug 8, 2025 | 14.85 | 15.00 | 14.29 | 14.57 | 14.57 | -1.42% | 2,266,024 |
| Aug 7, 2025 | 15.76 | 16.47 | 14.72 | 14.78 | 14.78 | -4.27% | 2,957,255 |
| Aug 6, 2025 | 15.51 | 15.60 | 15.11 | 15.44 | 15.44 | -0.26% | 1,848,224 |
| Aug 5, 2025 | 15.33 | 15.52 | 14.84 | 15.48 | 15.48 | 1.31% | 2,359,475 |
| Aug 4, 2025 | 15.11 | 15.42 | 14.85 | 15.28 | 15.28 | 1.87% | 2,022,109 |
| Aug 1, 2025 | 15.00 | 15.12 | 14.59 | 15.00 | 15.00 | -2.91% | 2,359,379 |
| Jul 31, 2025 | 15.20 | 15.65 | 15.14 | 15.45 | 15.45 | 0.06% | 1,941,621 |
| Jul 30, 2025 | 16.67 | 16.80 | 15.26 | 15.44 | 15.44 | -6.20% | 1,643,622 |
| Jul 29, 2025 | 17.08 | 17.22 | 16.24 | 16.46 | 16.46 | -2.95% | 1,807,010 |
| Jul 28, 2025 | 17.46 | 17.50 | 16.96 | 16.96 | 16.96 | -2.64% | 1,483,067 |
| Jul 25, 2025 | 17.24 | 17.45 | 16.94 | 17.42 | 17.42 | 2.47% | 1,607,369 |
| Jul 24, 2025 | 16.94 | 17.11 | 16.64 | 17.00 | 17.00 | -0.18% | 1,590,881 |
| Jul 23, 2025 | 16.96 | 17.27 | 16.61 | 17.03 | 17.03 | 2.78% | 1,245,443 |
| Jul 22, 2025 | 16.19 | 16.84 | 16.19 | 16.57 | 16.57 | 2.66% | 1,115,260 |
| Jul 21, 2025 | 16.38 | 16.46 | 16.07 | 16.14 | 16.14 | -0.19% | 990,588 |
| Jul 18, 2025 | 16.84 | 16.91 | 15.96 | 16.17 | 16.17 | -2.65% | 1,142,495 |
| Jul 17, 2025 | 16.24 | 16.74 | 16.16 | 16.61 | 16.61 | 2.78% | 1,452,134 |
| Jul 16, 2025 | 16.40 | 16.50 | 15.77 | 16.16 | 16.16 | 0.06% | 1,152,307 |
| Jul 15, 2025 | 16.71 | 16.71 | 16.03 | 16.15 | 16.15 | -2.59% | 1,588,709 |
| Jul 14, 2025 | 17.12 | 17.28 | 16.41 | 16.58 | 16.58 | -3.83% | 1,424,827 |
| Jul 11, 2025 | 17.51 | 17.77 | 17.14 | 17.24 | 17.24 | -3.69% | 1,647,227 |
| Jul 10, 2025 | 17.25 | 18.09 | 17.07 | 17.90 | 17.90 | 3.95% | 2,039,467 |
| Jul 9, 2025 | 16.97 | 17.27 | 16.67 | 17.22 | 17.22 | 0.53% | 1,351,109 |
| Jul 8, 2025 | 16.14 | 17.17 | 16.01 | 17.13 | 17.13 | 5.94% | 1,466,357 |
| Jul 7, 2025 | 16.10 | 16.94 | 16.10 | 16.17 | 16.17 | -3.86% | 1,710,919 |
| Jul 3, 2025 | 16.99 | 17.13 | 16.61 | 16.82 | 16.82 | -0.12% | 1,306,440 |
| Jul 2, 2025 | 16.80 | 17.23 | 16.64 | 16.84 | 16.84 | 0.78% | 2,877,623 |
| Jul 1, 2025 | 15.65 | 17.20 | 15.50 | 16.71 | 16.71 | 6.30% | 3,669,880 |
| Jun 30, 2025 | 15.96 | 16.16 | 15.71 | 15.72 | 15.72 | -0.32% | 1,798,736 |
| Jun 27, 2025 | 16.03 | 16.33 | 15.74 | 15.77 | 15.77 | -0.63% | 6,434,040 |
| Jun 26, 2025 | 15.78 | 15.98 | 15.61 | 15.87 | 15.87 | 0.95% | 1,429,864 |