Skip to main content
logo
RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
20.25
-0.32 (-1.56%)
Jul 31, 2026, 4:00 PM EDT - Market closed

RXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202621.0521.1420.0920.2520.25-1.56%2,444,067
Jul 30, 202622.6623.1019.7820.5720.57-7.72%3,605,380
Jul 29, 202622.4222.9921.4422.2922.29-1.55%1,568,461
Jul 28, 202623.1023.3222.0622.6422.64-6.10%3,200,838
Jul 27, 202626.1526.1523.3524.1124.11-5.93%3,596,676
Jul 24, 202626.4426.6425.2625.6325.63-7.71%1,782,957
Jul 23, 202628.7828.9927.6227.7727.77-3.24%1,191,288
Jul 22, 202629.1029.3428.3828.7028.70-2.05%1,139,632
Jul 21, 202629.4329.9028.7229.3029.301.49%1,608,879
Jul 20, 202629.2129.6528.3828.8728.87-1.43%1,530,456
Jul 17, 202627.9829.5027.9829.2929.292.63%1,885,626
Jul 16, 202627.3329.0226.2928.5428.545.43%2,917,024
Jul 15, 202628.3028.5526.7827.0727.07-3.46%2,070,452
Jul 14, 202627.4128.6827.4128.0428.043.51%2,207,127
Jul 13, 202626.6327.4726.4127.0927.093.20%1,174,295
Jul 10, 202626.7926.9325.9726.2526.25-2.23%779,065
Jul 9, 202627.2627.5126.6226.8526.85-0.04%1,541,892
Jul 8, 202627.2327.8225.8826.8626.86-0.04%989,786
Jul 7, 202626.7927.0426.3126.8726.871.05%936,272
Jul 6, 202627.3127.3126.0426.5926.59-0.08%1,489,911
Jul 2, 202627.9628.4526.3126.6126.61-4.07%1,254,661
Jul 1, 202627.5928.6227.1627.7427.740.54%1,320,314
Jun 30, 202627.7127.9127.1027.5927.591.40%1,219,205
Jun 29, 202626.6527.2726.5427.2127.210.33%1,552,165
Jun 26, 202626.6727.7326.6527.1227.120.82%4,940,791
Jun 25, 202625.4527.2625.4526.9026.906.32%1,486,087
Jun 24, 202625.4325.9325.1525.3025.30-0.75%1,731,519
Jun 23, 202625.2825.9525.0525.4925.49-1.28%1,092,977
Jun 22, 202625.0326.0925.0325.8225.821.69%1,695,593
Jun 18, 202625.0826.0525.0825.3925.392.30%2,651,835
Jun 17, 202627.1727.4224.6824.8224.82-8.78%2,297,495
Jun 16, 202627.5428.2526.8427.2127.21-1.80%2,319,641
Jun 15, 202628.2328.9027.1527.7127.71-2.26%2,510,185
Jun 12, 202628.7629.2328.1528.3528.35-0.53%1,703,752
Jun 11, 202628.8428.9427.6728.5028.50-0.87%4,079,563
Jun 10, 202628.5029.8627.5128.7528.75-1.27%2,981,728
Jun 9, 202628.6629.7327.4829.1229.123.74%2,782,661
Jun 8, 202627.0028.5426.9828.0728.074.50%1,717,429
Jun 5, 202627.3327.8326.5326.8626.86-2.79%1,432,387
Jun 4, 202627.0627.8226.7327.6327.632.98%1,794,232
Jun 3, 202626.8027.2426.2026.8326.83-0.45%1,644,335
Jun 2, 202626.6827.4926.6726.9526.950.30%1,437,467
Jun 1, 202625.3827.0725.1126.8726.875.04%1,949,095
May 29, 202625.8526.2225.2525.5825.58-1.24%1,682,417
May 28, 202624.8026.2124.3025.9025.903.39%2,040,013
May 27, 202625.2025.7024.8525.0525.050.20%1,383,973
May 26, 202624.9025.2824.4725.0025.002.59%2,000,388
May 22, 202625.0325.0323.8924.3724.370.04%2,458,429
May 21, 202623.6124.9823.0124.3624.362.14%4,157,049
May 20, 202621.2524.3920.6923.8523.8512.87%6,917,073