Skip to main content
RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
20.14
-0.81 (-3.87%)
Feb 21, 2025, 4:00 PM EST - Market closed

RXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202521.5521.7020.4920.9520.95-3.23%1,535,934
Feb 19, 202521.8822.0021.3121.6521.65-1.99%1,021,552
Feb 18, 202521.6222.1721.4722.0922.092.41%1,489,941
Feb 14, 202521.0321.6420.8521.5721.573.01%1,017,956
Feb 13, 202520.0320.9919.8820.9420.945.44%1,071,234
Feb 12, 202520.3720.6019.8619.8619.86-4.89%993,510
Feb 11, 202521.3121.4620.4620.8820.88-2.84%1,009,416
Feb 10, 202520.6921.5120.4721.4921.494.78%1,456,578
Feb 7, 202521.4621.5720.3020.5120.51-4.47%1,982,001
Feb 6, 202521.5121.6720.6521.4721.47-0.09%2,213,425
Feb 5, 202524.5125.0020.5121.4921.49-14.92%3,659,982
Feb 4, 202524.6225.5024.5225.2625.262.52%1,164,490
Feb 3, 202525.1325.4424.5724.6424.64-3.94%1,057,574
Jan 31, 202525.8326.2925.4725.6525.65-0.39%889,319
Jan 30, 202525.8926.0425.5325.7525.75-0.58%596,635
Jan 29, 202525.8926.4425.7825.9025.90-0.35%1,016,779
Jan 28, 202526.7026.9225.8725.9925.99-3.06%2,058,235
Jan 27, 202525.9626.9225.7226.8126.813.67%893,008
Jan 24, 202526.0926.2325.7725.8625.86-1.26%859,400
Jan 23, 202526.0626.4125.7426.1926.191.39%912,551
Jan 22, 202525.9426.1525.6225.8325.83-0.19%831,206
Jan 21, 202525.4225.8925.2125.8825.882.66%752,521
Jan 17, 202525.9225.9925.0825.2125.21-1.41%1,083,693
Jan 16, 202525.3125.6425.1225.5725.571.15%831,382
Jan 15, 202525.7325.9024.8525.2825.281.20%1,010,046
Jan 14, 202525.0425.2524.6024.9824.980.77%730,790
Jan 13, 202523.9824.7923.4424.7924.792.14%724,596
Jan 10, 202524.6424.7924.1224.2724.27-3.69%1,307,524
Jan 8, 202525.0225.3424.6325.2025.20-0.40%694,582
Jan 7, 202525.7225.7924.8925.3025.30-1.67%1,020,707
Jan 6, 202525.4026.0525.1325.7325.732.22%1,134,774
Jan 3, 202523.6925.2523.5325.1725.176.34%1,046,343
Jan 2, 202524.1824.3723.6423.6723.67-0.71%660,379
Dec 31, 202424.2924.6223.7623.8423.84-1.08%983,883
Dec 30, 202424.1624.3723.8324.1024.10-1.07%743,794
Dec 27, 202423.8924.3723.7024.3624.360.95%801,195
Dec 26, 202423.6724.1723.3724.1324.130.67%796,295
Dec 24, 202423.5024.0623.4323.9723.972.17%290,236
Dec 23, 202424.7924.7923.4323.4623.46-6.16%1,557,469
Dec 20, 202424.6625.1523.8125.0025.000.68%6,226,834
Dec 19, 202425.2925.4824.0224.8324.83-1.19%1,959,479
Dec 18, 202426.5727.1824.9125.1325.13-5.17%1,433,098
Dec 17, 202426.9427.2826.4726.5026.50-2.50%1,113,619
Dec 16, 202427.3327.4626.8427.1827.18-0.40%1,344,692
Dec 13, 202428.2228.6127.2627.2927.29-3.47%823,436
Dec 12, 202428.7828.9428.0828.2728.27-2.08%732,036
Dec 11, 202428.7529.6028.3428.8728.871.80%837,325
Dec 10, 202428.6328.8428.0928.3628.36-0.91%1,075,113
Dec 9, 202429.0029.3328.0228.6228.620.25%891,368
Dec 6, 202428.7129.2728.0728.5528.550.67%730,082
Dec 5, 202429.3429.4228.3028.3628.36-3.24%634,372
Dec 4, 202428.9429.5228.9429.3129.310.96%788,069
Dec 3, 202430.0030.0629.0029.0329.03-3.33%626,138
Dec 2, 202430.4030.4029.5730.0330.03-0.40%673,538
Nov 29, 202429.9930.3229.8430.1530.150.87%507,532
Nov 27, 202431.0031.1129.8729.8929.89-3.21%710,296
Nov 26, 202430.6230.9830.2530.8830.881.51%1,082,697
Nov 25, 202428.6730.5528.6730.4230.427.26%1,707,323
Nov 22, 202428.1028.5628.0228.3628.361.61%716,116
Nov 21, 202427.7628.2527.6727.9127.911.34%537,797
Nov 20, 202427.4727.5527.1127.5427.540.44%597,931
Nov 19, 202426.8227.5226.6727.4227.421.11%569,996
Nov 18, 202427.4227.5626.8727.1227.12-0.48%651,403
Nov 15, 202428.1028.1026.8427.2527.25-0.87%859,601
Nov 14, 202427.9327.9927.3627.4927.49-1.26%651,540
Nov 13, 202427.8228.2027.5027.8427.840.14%729,840
Nov 12, 202429.0029.0927.6327.8027.80-5.47%972,888
Nov 11, 202429.8030.4929.3729.4129.41-1.28%1,143,042
Nov 8, 202428.2629.9828.0829.7929.793.76%1,613,274
Nov 7, 202429.4930.6128.5628.7128.71-10.00%1,739,125
Nov 6, 202430.2931.9830.2931.9031.9013.12%1,791,974
Nov 5, 202427.8228.3327.8228.2028.200.89%785,414
Nov 4, 202427.7328.5227.4927.9527.950.07%723,272
Nov 1, 202428.3828.6627.9127.9327.93-0.92%701,941
Oct 31, 202428.8929.1428.1828.1928.19-2.99%649,533
Oct 30, 202428.6029.5428.5629.0629.061.25%624,822
Oct 29, 202428.4728.9028.3628.7028.70-0.28%427,953
Oct 28, 202428.3128.9728.2928.7828.782.20%930,593
Oct 25, 202428.2928.6128.1428.1628.160.36%474,508
Oct 24, 202428.4028.6228.0128.0628.06-0.95%636,989
Oct 23, 202428.6728.9427.9728.3328.33-2.04%678,716
Oct 22, 202428.8929.1128.6328.9228.92-0.10%349,823
Oct 21, 202429.1829.3628.9128.9528.95-0.89%834,815
Oct 18, 202429.3029.8729.0029.2129.21-0.27%1,219,231
Oct 17, 202429.3529.6428.9129.2929.29-1.05%811,258
Oct 16, 202429.7330.0529.5329.6029.601.47%649,169
Oct 15, 202429.6529.8229.1229.1729.17-1.65%886,654
Oct 14, 202429.8229.8229.2229.6629.66-0.74%777,137
Oct 11, 202428.1229.9128.1229.8829.886.49%1,212,883
Oct 10, 202427.7328.0627.3628.0628.060.47%1,018,547
Oct 9, 202427.5328.3327.4627.9327.931.12%744,282
Oct 8, 202427.2927.8127.2227.6227.621.54%432,648
Oct 7, 202426.9827.4026.8527.2027.20-0.04%574,206
Oct 4, 202427.6127.7026.8827.2127.210.52%569,419
Oct 3, 202426.9927.3426.7227.0727.07-0.55%958,651
Oct 2, 202426.9527.3826.7127.2227.220.48%691,196
Oct 1, 202427.8827.8826.8027.0927.09-3.25%1,472,975
Sep 30, 202427.5028.2327.4528.0028.001.71%1,157,577
Sep 27, 202427.5728.1427.4227.5327.531.03%4,826,052
Sep 26, 202427.7528.2527.2127.2527.25-2.26%1,415,835