RXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	15.04	15.24	14.48	14.53	14.53	-3.77%	1,502,617
Jan 26, 2026	15.73	15.73	14.92	15.10	15.10	-2.89%	1,486,360
Jan 23, 2026	15.89	16.26	15.39	15.55	15.55	-1.77%	1,559,011
Jan 22, 2026	15.68	16.05	15.52	15.83	15.83	1.93%	997,172
Jan 21, 2026	14.90	15.84	14.83	15.53	15.53	6.08%	1,165,600
Jan 20, 2026	14.63	15.00	14.35	14.64	14.64	-2.33%	1,393,093
Jan 16, 2026	15.42	15.50	14.98	14.99	14.99	-3.79%	1,245,848
Jan 15, 2026	15.29	15.67	15.11	15.58	15.58	2.43%	1,536,795
Jan 14, 2026	15.02	15.60	14.80	15.21	15.21	0.53%	3,163,841
Jan 13, 2026	14.76	15.38	14.75	15.13	15.13	2.58%	3,204,311
Jan 12, 2026	14.53	14.81	14.23	14.75	14.75	-	1,968,361
Jan 9, 2026	14.66	15.00	14.45	14.75	14.75	2.08%	2,390,607
Jan 8, 2026	13.52	14.56	13.44	14.45	14.45	5.55%	1,949,406
Jan 7, 2026	14.34	14.45	13.57	13.69	13.69	-4.73%	1,798,121
Jan 6, 2026	13.22	14.51	13.20	14.37	14.37	8.45%	2,800,836
Jan 5, 2026	12.95	13.66	12.89	13.25	13.25	3.19%	2,612,292
Jan 2, 2026	12.70	13.30	12.49	12.84	12.84	1.58%	2,218,511
Dec 31, 2025	12.68	12.73	12.45	12.64	12.64	-0.47%	1,678,721
Dec 30, 2025	12.50	12.87	12.49	12.70	12.70	1.03%	2,446,156
Dec 29, 2025	12.64	12.75	12.33	12.57	12.57	-1.10%	2,472,801
Dec 26, 2025	12.60	12.80	12.39	12.71	12.71	-0.16%	1,548,513
Dec 24, 2025	12.70	12.89	12.57	12.73	12.73	-0.16%	1,114,670
Dec 23, 2025	13.01	13.13	12.66	12.75	12.75	-2.82%	1,972,033
Dec 22, 2025	13.62	13.78	13.08	13.12	13.12	-3.24%	2,502,842
Dec 19, 2025	14.09	14.15	13.55	13.56	13.56	-4.64%	4,768,655
Dec 18, 2025	14.24	14.48	13.97	14.22	14.22	2.38%	2,269,365
Dec 17, 2025	14.60	14.84	13.75	13.89	13.89	-5.12%	3,299,976
Dec 16, 2025	15.00	15.01	14.38	14.64	14.64	-2.40%	1,591,091
Dec 15, 2025	15.53	15.72	14.81	15.00	15.00	-2.79%	1,334,984
Dec 12, 2025	15.67	16.00	15.23	15.43	15.43	-0.52%	1,133,128
Dec 11, 2025	15.06	15.93	15.06	15.51	15.51	2.51%	1,520,076
Dec 10, 2025	14.49	15.26	14.19	15.13	15.13	4.27%	1,477,778
Dec 9, 2025	14.06	14.72	14.01	14.51	14.51	2.76%	2,109,383
Dec 8, 2025	14.51	14.78	14.07	14.12	14.12	-2.15%	1,508,800
Dec 5, 2025	14.22	14.57	14.04	14.43	14.43	1.33%	1,410,630
Dec 4, 2025	14.17	14.67	14.09	14.24	14.24	-0.28%	1,688,431
Dec 3, 2025	13.61	14.43	13.52	14.28	14.28	6.09%	2,642,978
Dec 2, 2025	13.33	13.79	13.03	13.46	13.46	1.58%	1,765,025
Dec 1, 2025	12.97	13.72	12.83	13.25	13.25	0.23%	1,421,880
Nov 28, 2025	13.00	13.27	12.97	13.22	13.22	1.61%	606,221
Nov 26, 2025	12.89	13.35	12.83	13.01	13.01	0.08%	2,038,770
Nov 25, 2025	12.24	13.03	12.18	13.00	13.00	6.91%	2,387,871
Nov 24, 2025	11.52	12.27	11.47	12.16	12.16	6.02%	2,637,036
Nov 21, 2025	10.59	11.61	10.58	11.47	11.47	9.45%	2,636,772
Nov 20, 2025	11.18	11.34	10.45	10.48	10.48	-4.38%	1,679,310
Nov 19, 2025	11.01	11.37	10.67	10.96	10.96	1.67%	2,212,146
Nov 18, 2025	10.48	10.84	10.43	10.78	10.78	1.89%	2,309,835
Nov 17, 2025	10.80	11.06	10.48	10.58	10.58	-2.58%	2,310,494
Nov 14, 2025	10.63	11.05	10.43	10.86	10.86	2.16%	2,638,687
Nov 13, 2025	12.17	12.34	10.61	10.63	10.63	-14.00%	2,895,066