RXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	15.62	16.56	15.28	16.44	16.44	1.04%	1,807,284
Mar 2, 2026	15.63	16.65	15.63	16.27	16.27	1.94%	2,098,981
Feb 27, 2026	15.24	15.99	14.79	15.96	15.96	2.44%	1,633,865
Feb 26, 2026	14.97	15.66	14.77	15.58	15.58	5.84%	1,613,096
Feb 25, 2026	14.98	15.15	14.30	14.72	14.72	-0.81%	1,796,756
Feb 24, 2026	14.64	15.13	14.43	14.84	14.84	1.23%	1,754,835
Feb 23, 2026	15.52	15.56	14.19	14.66	14.66	-6.98%	2,544,051
Feb 20, 2026	15.50	16.21	15.28	15.76	15.76	0.45%	1,556,033
Feb 19, 2026	15.65	15.89	15.47	15.69	15.69	-1.07%	1,294,567
Feb 18, 2026	15.28	15.88	15.06	15.86	15.86	6.95%	3,874,764
Feb 17, 2026	13.45	15.12	13.45	14.83	14.83	9.77%	3,916,879
Feb 13, 2026	13.46	13.99	12.63	13.51	13.51	4.00%	5,793,921
Feb 12, 2026	16.53	16.65	11.18	12.99	12.99	-20.45%	15,731,494
Feb 11, 2026	16.59	17.04	16.22	16.33	16.33	-0.37%	1,566,950