Skip to main content
logo
RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
27.09
+0.84 (3.20%)
At close: Jul 13, 2026, 4:00 PM EDT
27.18
+0.09 (0.33%)
After-hours: Jul 13, 2026, 7:00 PM EDT

RXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 202618.9321.3218.9321.1321.1310.63%5,432,000
May 18, 202618.8419.7018.8419.1019.102.19%2,205,600
May 15, 202617.8519.6117.8518.6918.696.74%4,236,296
May 14, 202620.0520.4016.7517.5117.51-11.61%6,983,886
May 13, 202620.1020.2119.7619.8119.81-1.20%1,138,114
May 12, 202620.5720.5719.3820.0520.05-3.14%2,224,595
May 11, 202621.8521.9320.6620.7020.70-4.83%2,651,514
May 8, 202623.2623.3721.7521.7521.75-5.88%3,505,350
May 7, 202621.7123.2921.3823.1123.1117.79%6,564,856
May 6, 202618.6319.9918.6019.6219.627.86%3,416,936
May 5, 202617.9018.4217.9018.1918.192.77%2,214,297
May 4, 202619.1619.1617.6517.7017.70-9.65%1,970,042
May 1, 202620.0520.3819.5419.5919.59-1.90%2,193,715
Apr 30, 202619.1420.0018.9519.9719.974.66%1,642,982