RXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	20.10	20.21	19.76	19.81	19.81	-1.20%	1,134,746
May 12, 2026	20.57	20.57	19.38	20.05	20.05	-3.14%	2,221,919
May 11, 2026	21.85	21.93	20.66	20.70	20.70	-4.83%	2,651,179
May 8, 2026	23.26	23.37	21.75	21.75	21.75	-5.88%	3,359,426
May 7, 2026	21.71	23.29	21.38	23.11	23.11	17.79%	6,558,897
May 6, 2026	18.63	19.99	18.60	19.62	19.62	7.86%	3,416,572
May 5, 2026	17.90	18.42	17.90	18.19	18.19	2.77%	2,197,839
May 4, 2026	19.16	19.16	17.65	17.70	17.70	-9.65%	1,969,908
May 1, 2026	20.05	20.38	19.54	19.59	19.59	-1.90%	2,187,077
Apr 30, 2026	19.14	20.00	18.95	19.97	19.97	4.66%	1,642,713
Apr 29, 2026	19.43	20.12	18.95	19.08	19.08	-2.25%	1,495,827
Apr 28, 2026	19.29	19.65	18.92	19.52	19.52	0.46%	960,350
Apr 27, 2026	19.37	19.80	19.36	19.43	19.43	0.26%	1,922,653
Apr 24, 2026	19.39	19.73	18.89	19.38	19.38	0.41%	889,670
Apr 23, 2026	19.32	19.67	19.14	19.30	19.30	0.89%	1,145,149
Apr 22, 2026	19.93	19.99	18.82	19.13	19.13	-2.30%	1,966,209
Apr 21, 2026	19.63	20.19	19.09	19.58	19.58	0.10%	2,273,235
Apr 20, 2026	18.55	19.59	18.47	19.56	19.56	4.60%	2,122,145
Apr 17, 2026	18.38	19.20	18.32	18.70	18.70	4.00%	1,782,800
Apr 16, 2026	16.60	18.08	16.50	17.98	17.98	9.17%	2,668,126
Apr 15, 2026	16.20	16.64	15.93	16.47	16.47	1.42%	1,844,478
Apr 14, 2026	16.10	16.94	16.08	16.24	16.24	1.12%	2,145,740
Apr 13, 2026	15.92	16.09	15.33	16.06	16.06	-	1,227,050
Apr 10, 2026	16.08	16.55	15.78	16.06	16.06	0.31%	1,603,058
Apr 9, 2026	16.25	16.53	15.75	16.01	16.01	-1.54%	2,092,034
Apr 8, 2026	16.45	17.23	16.23	16.26	16.26	4.97%	2,211,102
Apr 7, 2026	14.91	15.61	14.84	15.49	15.49	1.11%	1,761,280
Apr 6, 2026	14.85	15.35	14.73	15.32	15.32	2.54%	1,564,985
Apr 2, 2026	14.72	15.55	14.56	14.94	14.94	-0.93%	1,271,829
Apr 1, 2026	14.83	15.36	14.60	15.08	15.08	3.15%	1,663,583
Mar 31, 2026	14.08	14.73	13.92	14.62	14.62	6.25%	1,980,819
Mar 30, 2026	14.05	14.33	13.73	13.76	13.76	-0.86%	1,323,945
Mar 27, 2026	13.96	14.06	13.60	13.88	13.88	-2.25%	1,417,266
Mar 26, 2026	14.16	14.88	14.06	14.20	14.20	-1.25%	988,769
Mar 25, 2026	14.02	14.40	13.53	14.38	14.38	3.30%	1,585,400
Mar 24, 2026	13.06	14.18	12.98	13.92	13.92	4.58%	1,378,543
Mar 23, 2026	13.78	14.14	13.26	13.31	13.31	0.60%	1,869,893
Mar 20, 2026	13.67	13.95	13.00	13.23	13.23	-2.86%	3,408,422
Mar 19, 2026	13.11	13.78	12.91	13.62	13.62	1.79%	1,971,760
Mar 18, 2026	12.85	13.42	12.75	13.38	13.38	2.92%	2,164,833
Mar 17, 2026	12.18	13.15	12.18	13.00	13.00	8.70%	2,435,333
Mar 16, 2026	12.43	12.68	11.68	11.96	11.96	-1.32%	2,862,083
Mar 13, 2026	12.25	12.61	11.83	12.12	12.12	0.25%	1,564,207
Mar 12, 2026	12.43	12.47	12.02	12.09	12.09	-4.88%	1,560,098
Mar 11, 2026	13.35	13.40	12.58	12.71	12.71	-5.15%	1,789,511
Mar 10, 2026	13.82	14.11	13.33	13.40	13.40	-3.11%	1,462,609
Mar 9, 2026	13.34	13.86	12.57	13.83	13.83	0.66%	2,100,042
Mar 6, 2026	14.90	14.90	13.47	13.74	13.74	-11.07%	2,714,422
Mar 5, 2026	16.30	16.54	15.31	15.45	15.45	-6.53%	2,011,959
Mar 4, 2026	16.76	17.28	16.26	16.53	16.53	0.55%	1,498,437