RXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	25.28	25.95	25.05	25.68	-	-0.54%	315,402
Jun 22, 2026	25.03	26.09	25.03	25.82	25.82	1.69%	1,695,593
Jun 18, 2026	25.08	26.05	25.08	25.39	25.39	2.30%	2,651,835
Jun 17, 2026	27.17	27.42	24.68	24.82	24.82	-8.78%	2,297,495
Jun 16, 2026	27.54	28.25	26.84	27.21	27.21	-1.80%	2,319,641
Jun 15, 2026	28.23	28.90	27.15	27.71	27.71	-2.26%	2,510,185
Jun 12, 2026	28.76	29.23	28.15	28.35	28.35	-0.53%	1,703,752
Jun 11, 2026	28.84	28.94	27.67	28.50	28.50	-0.87%	4,079,563
Jun 10, 2026	28.50	29.86	27.51	28.75	28.75	-1.27%	2,981,728
Jun 9, 2026	28.66	29.73	27.48	29.12	29.12	3.74%	2,782,661
Jun 8, 2026	27.00	28.54	26.98	28.07	28.07	4.50%	1,717,429
Jun 5, 2026	27.33	27.83	26.53	26.86	26.86	-2.79%	1,432,387
Jun 4, 2026	27.06	27.82	26.73	27.63	27.63	2.98%	1,794,232
Jun 3, 2026	26.80	27.24	26.20	26.83	26.83	-0.45%	1,644,335
Jun 2, 2026	26.68	27.49	26.67	26.95	26.95	0.30%	1,437,467
Jun 1, 2026	25.38	27.07	25.11	26.87	26.87	5.04%	1,949,095
May 29, 2026	25.85	26.22	25.25	25.58	25.58	-1.24%	1,682,417
May 28, 2026	24.80	26.21	24.30	25.90	25.90	3.39%	2,040,013
May 27, 2026	25.20	25.70	24.85	25.05	25.05	0.20%	1,383,973
May 26, 2026	24.90	25.28	24.47	25.00	25.00	2.59%	2,000,388
May 22, 2026	25.03	25.03	23.89	24.37	24.37	0.04%	2,458,429
May 21, 2026	23.61	24.98	23.01	24.36	24.36	2.14%	4,157,049
May 20, 2026	21.25	24.39	20.69	23.85	23.85	12.87%	6,917,073
May 19, 2026	18.93	21.32	18.93	21.13	21.13	10.63%	5,432,000
May 18, 2026	18.84	19.70	18.84	19.10	19.10	2.19%	2,205,600
May 15, 2026	17.85	19.61	17.85	18.69	18.69	6.74%	4,236,296
May 14, 2026	20.05	20.40	16.75	17.51	17.51	-11.61%	6,983,886
May 13, 2026	20.10	20.21	19.76	19.81	19.81	-1.20%	1,138,114
May 12, 2026	20.57	20.57	19.38	20.05	20.05	-3.14%	2,224,595
May 11, 2026	21.85	21.93	20.66	20.70	20.70	-4.83%	2,651,514
May 8, 2026	23.26	23.37	21.75	21.75	21.75	-5.88%	3,505,350
May 7, 2026	21.71	23.29	21.38	23.11	23.11	17.79%	6,564,856
May 6, 2026	18.63	19.99	18.60	19.62	19.62	7.86%	3,416,936
May 5, 2026	17.90	18.42	17.90	18.19	18.19	2.77%	2,214,297
May 4, 2026	19.16	19.16	17.65	17.70	17.70	-9.65%	1,970,042
May 1, 2026	20.05	20.38	19.54	19.59	19.59	-1.90%	2,193,715
Apr 30, 2026	19.14	20.00	18.95	19.97	19.97	4.66%	1,642,982
Apr 29, 2026	19.43	20.12	18.95	19.08	19.08	-2.25%	1,495,833
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%	1,004,563
Apr 23, 2026	19.32	19.67	19.14	19.30	19.30	0.89%	1,145,425
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%	2,275,603
Apr 20, 2026	18.55	19.59	18.47	19.56	19.56	4.60%	2,126,573
Apr 17, 2026	18.38	19.20	18.32	18.70	18.70	4.00%	1,800,977
Apr 16, 2026	16.60	18.08	16.50	17.98	17.98	9.17%	2,668,607
Apr 15, 2026	16.20	16.64	15.93	16.47	16.47	1.42%	1,844,586
Apr 14, 2026	16.10	16.94	16.08	16.24	16.24	1.12%	2,148,870
Apr 13, 2026	15.92	16.09	15.33	16.06	16.06	-	1,227,073