RXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	19.43	19.79	19.19	19.68	-	3.14%	630,618
Sep 16, 2026	19.26	19.89	18.56	19.08	19.08	-2.50%	1,512,695
Sep 15, 2026	19.45	20.00	19.21	19.57	19.57	0.57%	1,946,752
Sep 14, 2026	19.20	19.67	18.78	19.46	19.46	-0.15%	1,322,599
Sep 11, 2026	19.84	20.19	19.31	19.49	19.49	-0.10%	1,267,533
Sep 10, 2026	19.99	20.08	19.31	19.51	19.51	-2.64%	1,610,611
Sep 9, 2026	20.52	21.25	19.84	20.04	20.04	0.60%	2,449,190
Sep 8, 2026	20.71	20.71	19.85	19.92	19.92	-3.58%	1,212,957
Sep 4, 2026	19.89	20.67	19.79	20.66	20.66	3.30%	1,589,832
Sep 3, 2026	20.16	20.24	19.27	20.00	20.00	1.06%	1,779,791
Sep 2, 2026	20.20	20.72	19.66	19.79	19.79	-1.59%	1,480,226
Sep 1, 2026	21.71	21.71	19.84	20.11	20.11	-5.36%	1,222,939
Aug 31, 2026	21.89	22.30	21.22	21.25	21.25	-3.01%	1,857,999
Aug 28, 2026	22.62	22.80	21.71	21.91	21.91	-1.70%	666,135
Aug 27, 2026	22.34	22.68	21.97	22.29	22.29	0.45%	594,540
Aug 26, 2026	21.57	22.45	21.10	22.19	22.19	2.78%	1,141,343
Aug 25, 2026	21.72	22.09	21.26	21.59	21.59	1.46%	1,545,712
Aug 24, 2026	22.71	22.94	20.88	21.28	21.28	-5.59%	1,490,018
Aug 21, 2026	21.89	22.58	21.72	22.54	22.54	4.01%	2,195,667
Aug 20, 2026	21.62	22.04	21.30	21.67	21.67	-2.34%	1,705,407
Aug 19, 2026	22.88	23.19	22.04	22.19	22.19	-1.94%	824,455
Aug 18, 2026	23.14	23.51	22.46	22.63	22.63	-3.50%	1,010,410
Aug 17, 2026	23.52	23.73	23.10	23.45	23.45	-0.30%	1,294,638
Aug 14, 2026	23.18	23.90	23.02	23.52	23.52	0.86%	1,190,654
Aug 13, 2026	23.40	23.77	22.92	23.32	23.32	2.69%	1,854,557
Aug 12, 2026	21.57	22.92	21.43	22.71	22.71	5.73%	1,666,409
Aug 11, 2026	21.59	21.75	20.97	21.48	21.48	0.70%	1,163,433
Aug 10, 2026	21.64	22.26	21.25	21.33	21.33	-1.71%	1,186,269
Aug 7, 2026	20.88	21.94	20.44	21.70	21.70	7.21%	2,004,690
Aug 6, 2026	21.88	22.01	19.40	20.24	20.24	-3.62%	3,257,537
Aug 5, 2026	21.53	22.25	20.69	21.00	21.00	-5.11%	2,507,623
Aug 4, 2026	21.19	22.17	21.08	22.13	22.13	6.70%	2,707,752
Aug 3, 2026	20.00	21.15	19.94	20.74	20.74	2.42%	2,183,825
Jul 31, 2026	21.05	21.14	20.09	20.25	20.25	-1.56%	2,444,067
Jul 30, 2026	22.66	23.10	19.78	20.57	20.57	-7.72%	3,605,380
Jul 29, 2026	22.42	22.99	21.44	22.29	22.29	-1.55%	1,568,461
Jul 28, 2026	23.10	23.32	22.06	22.64	22.64	-6.10%	3,200,838
Jul 27, 2026	26.15	26.15	23.35	24.11	24.11	-5.93%	3,596,676
Jul 24, 2026	26.44	26.64	25.26	25.63	25.63	-7.71%	1,782,957
Jul 23, 2026	28.78	28.99	27.62	27.77	27.77	-3.24%	1,191,288
Jul 22, 2026	29.10	29.34	28.38	28.70	28.70	-2.05%	1,139,632
Jul 21, 2026	29.43	29.90	28.72	29.30	29.30	1.49%	1,608,879
Jul 20, 2026	29.21	29.65	28.38	28.87	28.87	-1.43%	1,530,456
Jul 17, 2026	27.98	29.50	27.98	29.29	29.29	2.63%	1,885,626
Jul 16, 2026	27.33	29.02	26.29	28.54	28.54	5.43%	2,917,024
Jul 15, 2026	28.30	28.55	26.78	27.07	27.07	-3.46%	2,070,452
Jul 14, 2026	27.41	28.68	27.41	28.04	28.04	3.51%	2,207,127
Jul 13, 2026	26.63	27.47	26.41	27.09	27.09	3.20%	1,174,295
Jul 10, 2026	26.79	26.93	25.97	26.25	26.25	-2.23%	779,065
Jul 9, 2026	27.26	27.51	26.62	26.85	26.85	-0.04%	1,541,892