Skip to main content
RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
15.55
+0.43 (2.84%)
Aug 13, 2025, 4:00 PM - Market closed

RXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202515.3015.5714.7215.5515.552.84%2,367,178
Aug 12, 202514.4715.3314.4315.1215.126.11%1,707,046
Aug 11, 202514.5914.6613.8514.2514.25-2.20%2,377,350
Aug 8, 202514.8515.0014.2914.5714.57-1.42%2,266,024
Aug 7, 202515.7616.4714.7214.7814.78-4.27%2,957,255
Aug 6, 202515.5115.6015.1115.4415.44-0.26%1,848,224
Aug 5, 202515.3315.5214.8415.4815.481.31%2,359,475
Aug 4, 202515.1115.4214.8515.2815.281.87%2,022,109
Aug 1, 202515.0015.1214.5915.0015.00-2.91%2,359,379
Jul 31, 202515.2015.6515.1415.4515.450.06%1,941,621
Jul 30, 202516.6716.8015.2615.4415.44-6.20%1,643,622
Jul 29, 202517.0817.2216.2416.4616.46-2.95%1,807,010
Jul 28, 202517.4617.5016.9616.9616.96-2.64%1,483,067
Jul 25, 202517.2417.4516.9417.4217.422.47%1,607,369
Jul 24, 202516.9417.1116.6417.0017.00-0.18%1,590,881
Jul 23, 202516.9617.2716.6117.0317.032.78%1,245,443
Jul 22, 202516.1916.8416.1916.5716.572.66%1,115,260
Jul 21, 202516.3816.4616.0716.1416.14-0.19%990,588
Jul 18, 202516.8416.9115.9616.1716.17-2.65%1,142,495
Jul 17, 202516.2416.7416.1616.6116.612.78%1,452,134
Jul 16, 202516.4016.5015.7716.1616.160.06%1,152,307
Jul 15, 202516.7116.7116.0316.1516.15-2.59%1,588,709
Jul 14, 202517.1217.2816.4116.5816.58-3.83%1,424,827
Jul 11, 202517.5117.7717.1417.2417.24-3.69%1,647,227
Jul 10, 202517.2518.0917.0717.9017.903.95%2,039,467
Jul 9, 202516.9717.2716.6717.2217.220.53%1,351,109
Jul 8, 202516.1417.1716.0117.1317.135.94%1,466,357
Jul 7, 202516.1016.9416.1016.1716.17-3.86%1,710,919
Jul 3, 202516.9917.1316.6116.8216.82-0.12%1,306,440
Jul 2, 202516.8017.2316.6416.8416.840.78%2,877,623
Jul 1, 202515.6517.2015.5016.7116.716.30%3,669,880
Jun 30, 202515.9616.1615.7115.7215.72-0.32%1,798,736
Jun 27, 202516.0316.3315.7415.7715.77-0.63%6,434,040
Jun 26, 202515.7815.9815.6115.8715.870.95%1,429,864
Jun 25, 202515.9916.2515.4415.7215.72-2.06%1,909,155
Jun 24, 202516.0516.4615.7516.0516.051.52%1,695,349
Jun 23, 202515.1115.8514.9415.8115.814.22%1,245,621
Jun 20, 202515.6115.7715.1715.1715.17-1.88%2,434,359
Jun 18, 202515.1415.9415.1415.4615.462.32%1,366,716
Jun 17, 202515.2615.6615.0515.1115.11-2.95%1,287,604
Jun 16, 202515.6915.7515.3415.5715.571.43%1,766,308
Jun 13, 202515.6815.9115.1915.3515.35-4.60%1,510,738
Jun 12, 202516.3016.3015.6216.0916.090.19%1,250,359
Jun 11, 202516.5716.6416.0516.0616.06-2.67%1,278,351
Jun 10, 202516.4116.6516.2016.5016.501.79%993,963
Jun 9, 202516.2616.4616.1016.2116.211.12%765,338
Jun 6, 202516.3616.4215.8516.0316.030.88%1,047,896
Jun 5, 202515.9716.1415.8215.8915.89-0.75%1,067,422
Jun 4, 202516.0816.2715.6916.0116.010.76%1,553,522
Jun 3, 202515.1516.0515.0015.8915.894.54%1,727,247