RXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	13.24	14.08	13.24	13.40	13.40	4.85%	1,738,015
Apr 22, 2025	12.67	12.90	12.20	12.78	12.78	1.59%	3,515,570
Apr 21, 2025	13.03	13.03	12.19	12.58	12.58	-4.98%	7,168,282
Apr 17, 2025	12.96	13.38	12.86	13.24	13.24	2.56%	1,089,048
Apr 16, 2025	13.51	13.51	12.70	12.91	12.91	-4.58%	949,731
Apr 15, 2025	13.90	14.33	13.46	13.53	13.53	-3.29%	891,499
Apr 14, 2025	14.04	14.16	13.55	13.99	13.99	2.27%	1,124,606
Apr 11, 2025	13.93	14.09	12.81	13.68	13.68	-2.77%	1,586,882
Apr 10, 2025	14.41	14.68	13.61	14.07	14.07	-5.82%	1,859,648
Apr 9, 2025	12.75	15.10	12.39	14.94	14.94	15.46%	4,289,938
Apr 8, 2025	15.13	15.19	12.75	12.94	12.94	-8.94%	2,093,121
Apr 7, 2025	13.87	15.44	13.34	14.21	14.21	-1.86%	2,346,326
Apr 4, 2025	14.96	15.25	13.77	14.48	14.48	-8.18%	3,030,362
Apr 3, 2025	18.39	18.40	15.67	15.77	15.77	-19.34%	3,782,770
Apr 2, 2025	18.61	19.65	18.52	19.55	19.55	3.33%	1,088,051
Apr 1, 2025	18.90	19.13	18.57	18.92	18.92	-0.94%	778,657
Mar 31, 2025	18.62	19.12	18.53	19.10	19.10	1.27%	1,349,720
Mar 28, 2025	19.37	19.61	18.69	18.86	18.86	-2.53%	756,611
Mar 27, 2025	18.90	19.43	18.86	19.35	19.35	1.57%	762,204
Mar 26, 2025	19.00	19.20	18.72	19.05	19.05	-0.31%	988,413
Mar 25, 2025	19.10	19.42	18.86	19.11	19.11	0.42%	1,514,845
Mar 24, 2025	18.95	19.27	18.74	19.03	19.03	2.37%	984,827
Mar 21, 2025	18.65	18.90	18.35	18.59	18.59	-1.85%	2,942,976
Mar 20, 2025	18.50	19.15	18.50	18.94	18.94	0.74%	1,470,124
Mar 19, 2025	18.69	18.89	18.43	18.80	18.80	0.53%	971,834
Mar 18, 2025	18.77	18.98	18.43	18.70	18.70	-0.80%	920,715
Mar 17, 2025	18.30	18.92	18.28	18.85	18.85	2.11%	967,463
Mar 14, 2025	18.50	18.56	17.85	18.46	18.46	1.21%	1,200,788
Mar 13, 2025	18.26	18.86	17.98	18.24	18.24	0.94%	968,062
Mar 12, 2025	17.83	18.57	17.50	18.07	18.07	2.38%	1,533,469
Mar 11, 2025	19.47	19.53	17.59	17.65	17.65	-8.17%	2,024,435
Mar 10, 2025	19.46	19.60	18.83	19.22	19.22	-2.98%	1,537,053
Mar 7, 2025	20.18	20.39	19.47	19.81	19.81	-3.03%	1,275,274
Mar 6, 2025	20.18	20.58	19.69	20.43	20.43	-	1,518,414
Mar 5, 2025	20.28	20.49	19.56	20.43	20.43	1.59%	1,559,111
Mar 4, 2025	19.98	20.46	19.30	20.11	20.11	-0.79%	1,858,371
Mar 3, 2025	20.49	20.70	19.95	20.27	20.27	-0.98%	1,634,863
Feb 28, 2025	19.99	20.48	19.89	20.47	20.47	2.81%	1,811,867
Feb 27, 2025	19.87	20.11	19.67	19.91	19.91	0.30%	926,207
Feb 26, 2025	19.83	20.16	19.65	19.85	19.85	-0.40%	784,007
Feb 25, 2025	19.73	20.10	19.51	19.93	19.93	1.42%	1,227,227
Feb 24, 2025	20.12	20.21	19.64	19.65	19.65	-2.43%	1,101,453
Feb 21, 2025	21.13	21.30	19.40	20.14	20.14	-3.87%	1,663,589
Feb 20, 2025	21.55	21.70	20.49	20.95	20.95	-3.23%	1,535,934
Feb 19, 2025	21.88	22.00	21.31	21.65	21.65	-1.99%	1,021,552
Feb 18, 2025	21.62	22.17	21.47	22.09	22.09	2.41%	1,489,941
Feb 14, 2025	21.03	21.64	20.85	21.57	21.57	3.01%	1,017,956
Feb 13, 2025	20.03	20.99	19.88	20.94	20.94	5.44%	1,071,234
Feb 12, 2025	20.37	20.60	19.86	19.86	19.86	-4.89%	993,510
Feb 11, 2025	21.31	21.46	20.46	20.88	20.88	-2.84%	1,009,416