RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
16.58
-0.66 (-3.83%)
Jul 14, 2025, 4:00 PM - Market closed
RXO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 15.99 | 16.25 | 15.44 | 15.72 | 15.72 | -2.06% | 1,909,155 |
| Jun 24, 2025 | 16.05 | 16.46 | 15.75 | 16.05 | 16.05 | 1.52% | 1,695,349 |
| Jun 23, 2025 | 15.11 | 15.85 | 14.94 | 15.81 | 15.81 | 4.22% | 1,245,621 |
| Jun 20, 2025 | 15.61 | 15.77 | 15.17 | 15.17 | 15.17 | -1.88% | 2,434,359 |
| Jun 18, 2025 | 15.14 | 15.94 | 15.14 | 15.46 | 15.46 | 2.32% | 1,366,716 |
| Jun 17, 2025 | 15.26 | 15.66 | 15.05 | 15.11 | 15.11 | -2.95% | 1,287,604 |
| Jun 16, 2025 | 15.69 | 15.75 | 15.34 | 15.57 | 15.57 | 1.43% | 1,766,308 |
| Jun 13, 2025 | 15.68 | 15.91 | 15.19 | 15.35 | 15.35 | -4.60% | 1,510,738 |
| Jun 12, 2025 | 16.30 | 16.30 | 15.62 | 16.09 | 16.09 | 0.19% | 1,250,359 |
| Jun 11, 2025 | 16.57 | 16.64 | 16.05 | 16.06 | 16.06 | -2.67% | 1,278,351 |
| Jun 10, 2025 | 16.41 | 16.65 | 16.20 | 16.50 | 16.50 | 1.79% | 993,963 |
| Jun 9, 2025 | 16.26 | 16.46 | 16.10 | 16.21 | 16.21 | 1.12% | 765,338 |
| Jun 6, 2025 | 16.36 | 16.42 | 15.85 | 16.03 | 16.03 | 0.88% | 1,047,896 |
| Jun 5, 2025 | 15.97 | 16.14 | 15.82 | 15.89 | 15.89 | -0.75% | 1,067,422 |
| Jun 4, 2025 | 16.08 | 16.27 | 15.69 | 16.01 | 16.01 | 0.76% | 1,553,522 |
| Jun 3, 2025 | 15.15 | 16.05 | 15.00 | 15.89 | 15.89 | 4.54% | 1,727,247 |
| Jun 2, 2025 | 15.39 | 15.59 | 14.75 | 15.20 | 15.20 | -2.12% | 1,746,551 |
| May 30, 2025 | 15.75 | 15.80 | 15.28 | 15.53 | 15.53 | -1.40% | 1,622,983 |
| May 29, 2025 | 15.72 | 15.76 | 15.16 | 15.75 | 15.75 | 1.61% | 1,598,631 |
| May 28, 2025 | 15.75 | 15.83 | 15.43 | 15.50 | 15.50 | -1.40% | 751,003 |
| May 27, 2025 | 15.54 | 15.81 | 15.24 | 15.72 | 15.72 | 4.24% | 1,089,975 |
| May 23, 2025 | 14.91 | 15.25 | 14.73 | 15.08 | 15.08 | -1.11% | 1,151,975 |
| May 22, 2025 | 15.20 | 15.32 | 14.93 | 15.25 | 15.25 | - | 1,504,594 |
| May 21, 2025 | 16.02 | 16.08 | 15.21 | 15.25 | 15.25 | -7.07% | 1,532,676 |
| May 20, 2025 | 16.66 | 16.83 | 16.14 | 16.41 | 16.41 | -2.55% | 1,665,508 |
| May 19, 2025 | 16.77 | 16.89 | 16.54 | 16.84 | 16.84 | -2.43% | 1,230,719 |
| May 16, 2025 | 17.13 | 17.43 | 16.74 | 17.26 | 17.26 | 1.11% | 1,657,283 |
| May 15, 2025 | 16.87 | 17.28 | 16.69 | 17.07 | 17.07 | -0.41% | 1,389,062 |
| May 14, 2025 | 16.69 | 17.19 | 16.39 | 17.14 | 17.14 | 3.13% | 2,341,631 |
| May 13, 2025 | 16.35 | 16.82 | 16.16 | 16.62 | 16.62 | 2.85% | 2,208,566 |
| May 12, 2025 | 15.73 | 16.52 | 15.71 | 16.16 | 16.16 | 11.68% | 2,806,542 |
| May 9, 2025 | 14.52 | 14.77 | 14.16 | 14.47 | 14.47 | 0.28% | 2,479,566 |
| May 8, 2025 | 13.20 | 14.68 | 13.00 | 14.43 | 14.43 | 11.09% | 3,244,027 |
| May 7, 2025 | 13.62 | 14.25 | 12.69 | 12.99 | 12.99 | -5.60% | 3,395,706 |
| May 6, 2025 | 14.02 | 14.28 | 13.54 | 13.76 | 13.76 | -4.18% | 2,653,623 |
| May 5, 2025 | 14.62 | 14.76 | 14.30 | 14.36 | 14.36 | -2.71% | 1,103,353 |
| May 2, 2025 | 14.48 | 15.03 | 14.33 | 14.76 | 14.76 | 4.90% | 1,220,840 |
| May 1, 2025 | 14.23 | 14.45 | 13.90 | 14.07 | 14.07 | -0.14% | 1,700,910 |