Skip to main content
RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
14.43
+0.19 (1.33%)
At close: Dec 5, 2025, 4:00 PM EST
14.70
+0.27 (1.87%)
After-hours: Dec 5, 2025, 7:44 PM EST

RXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.2214.5714.0414.4314.431.33%1,410,353
Dec 4, 202514.1714.6714.0914.2414.24-0.28%1,688,431
Dec 3, 202513.6114.4313.5214.2814.286.09%2,642,689
Dec 2, 202513.3313.7913.0313.4613.461.58%1,765,025
Dec 1, 202512.9713.7212.8313.2513.250.23%1,421,836
Nov 28, 202513.0013.2712.9713.2213.221.61%606,221
Nov 26, 202512.8913.3512.8313.0113.010.08%2,038,770
Nov 25, 202512.2413.0312.1813.0013.006.91%2,387,871
Nov 24, 202511.5212.2711.4712.1612.166.02%2,637,036
Nov 21, 202510.5911.6110.5811.4711.479.45%2,636,772
Nov 20, 202511.1811.3410.4510.4810.48-4.38%1,679,310
Nov 19, 202511.0111.3710.6710.9610.961.67%2,212,146
Nov 18, 202510.4810.8410.4310.7810.781.89%2,309,835
Nov 17, 202510.8011.0610.4810.5810.58-2.58%2,310,494
Nov 14, 202510.6311.0510.4310.8610.862.16%2,638,687
Nov 13, 202512.1712.3410.6110.6310.63-14.00%2,895,066
Nov 12, 202512.4513.3312.3312.3612.361.48%4,468,352
Nov 11, 202511.6212.3811.3712.1812.185.73%5,161,187
Nov 10, 202512.7412.9511.5011.5211.52-7.77%3,082,265
Nov 7, 202513.1613.2412.1712.4912.49-7.82%3,250,151
Nov 6, 202515.8916.0613.5013.5513.55-23.10%4,063,098
Nov 5, 202517.4017.7316.8917.6217.621.38%2,073,651
Nov 4, 202517.0317.8117.0317.3817.38-1.36%1,622,023
Nov 3, 202517.7017.7717.2017.6217.62-0.62%1,530,495
Oct 31, 202517.0717.8517.0017.7317.732.60%1,268,810
Oct 30, 202517.2717.8617.2117.2817.28-0.75%1,304,919
Oct 29, 202517.3218.0217.1617.4117.41-0.17%1,833,257
Oct 28, 202517.8917.8917.2017.4417.44-1.47%1,238,277
Oct 27, 202517.6717.9517.4717.7017.701.09%962,189
Oct 24, 202517.4017.6617.2517.5117.511.63%1,123,372
Oct 23, 202517.5017.6316.8017.2317.23-1.66%1,899,101
Oct 22, 202518.3018.6117.5017.5217.52-4.83%1,595,229
Oct 21, 202518.2218.6918.0118.4118.411.43%1,910,409
Oct 20, 202517.4418.2217.2818.1518.155.28%1,854,525
Oct 17, 202517.7618.1817.0717.2417.24-3.36%1,955,416
Oct 16, 202518.3518.6817.6717.8417.84-0.11%2,918,659
Oct 15, 202517.1818.1216.9217.8617.865.43%1,753,571
Oct 14, 202516.0117.0616.0016.9416.943.67%1,770,242
Oct 13, 202516.7917.0116.3416.3416.34-1.51%1,402,734
Oct 10, 202517.7617.8316.3616.5916.59-6.06%2,221,486
Oct 9, 202518.1218.3617.5617.6617.66-2.70%1,723,838
Oct 8, 202516.6618.1716.3618.1518.157.52%1,969,418
Oct 7, 202517.4217.5216.7316.8816.88-3.60%1,379,191
Oct 6, 202516.7717.5616.4417.5117.515.23%2,091,682
Oct 3, 202516.1516.9516.0916.6416.644.20%1,647,542
Oct 2, 202515.4116.0415.3215.9715.974.38%1,342,992
Oct 1, 202515.1715.3414.7015.3015.30-0.52%1,341,118
Sep 30, 202515.1515.4214.7615.3815.381.99%1,721,749
Sep 29, 202514.8815.3314.7215.0815.080.94%1,917,351
Sep 26, 202514.8815.0714.6114.9414.940.88%1,735,944
Sep 25, 202515.0815.3714.7614.8114.81-3.27%1,591,624
Sep 24, 202515.9516.3915.2815.3115.31-5.20%1,814,330
Sep 23, 202516.7216.8516.0816.1516.15-2.12%1,640,530
Sep 22, 202515.9516.5715.5816.5016.502.23%2,589,043
Sep 19, 202517.4817.5416.1316.1416.14-7.51%8,241,835
Sep 18, 202517.1717.7117.1117.4517.453.13%1,826,911
Sep 17, 202517.4917.9416.8616.9216.92-3.20%2,111,239
Sep 16, 202517.1017.5016.8617.4817.482.76%1,738,639
Sep 15, 202516.4917.0316.3417.0117.012.78%1,913,974
Sep 12, 202517.1217.3016.4416.5516.55-3.50%2,112,846
Sep 11, 202516.6917.2616.6117.1517.152.57%2,092,481
Sep 10, 202516.6617.1616.5316.7216.72-0.30%1,827,504
Sep 9, 202516.9717.3716.5516.7716.77-1.53%1,750,889
Sep 8, 202516.9017.0416.3817.0317.033.15%2,026,353
Sep 5, 202516.5217.0716.1816.5116.510.92%1,460,231
Sep 4, 202516.0816.4815.7116.3616.362.25%1,924,008
Sep 3, 202515.9416.3215.7816.0016.00-0.68%3,101,927
Sep 2, 202515.9416.1615.8716.1116.11-1.35%1,539,398
Aug 29, 202516.3916.5716.1816.3316.33-0.12%1,547,229
Aug 28, 202516.4616.5015.7616.3516.350.74%1,816,542
Aug 27, 202515.9816.4315.8816.2316.230.25%1,596,287
Aug 26, 202516.1416.4415.9416.1916.19-0.18%2,179,671
Aug 25, 202516.9317.1116.1316.2216.22-4.42%1,574,441
Aug 22, 202514.9117.0014.9016.9716.9715.44%4,515,303
Aug 21, 202514.3314.7614.2114.7014.701.66%1,345,081
Aug 20, 202515.1715.2914.4614.4614.46-5.18%1,140,316
Aug 19, 202515.1215.8615.0615.2515.252.49%2,148,205
Aug 18, 202514.8315.1214.8014.8814.88-0.60%1,757,604
Aug 15, 202515.1615.1614.7814.9714.97-0.66%1,335,619
Aug 14, 202515.3115.3114.7415.0715.07-3.09%1,620,826
Aug 13, 202515.3015.5714.7215.5515.552.84%2,367,253
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