RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
13.14
-0.60 (-4.37%)
Mar 9, 2026, 2:03 PM EDT - Market open
RXO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.34 | 13.34 | 12.57 | 12.95 | - | -5.75% | 553,211 |
| 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 |
| Feb 10, 2026 | 16.09 | 16.83 | 15.95 | 16.39 | 16.39 | 2.12% | 2,594,047 |
| Feb 9, 2026 | 17.11 | 17.40 | 15.73 | 16.05 | 16.05 | -5.03% | 3,654,059 |
| Feb 6, 2026 | 15.35 | 17.43 | 15.03 | 16.90 | 16.90 | 1.93% | 6,239,130 |
| Feb 5, 2026 | 16.88 | 17.52 | 16.38 | 16.58 | 16.58 | -2.76% | 3,817,347 |
| Feb 4, 2026 | 16.05 | 17.50 | 16.05 | 17.05 | 17.05 | 6.96% | 3,081,621 |
| Feb 3, 2026 | 15.40 | 16.47 | 15.40 | 15.94 | 15.94 | 2.91% | 2,344,258 |
| Feb 2, 2026 | 14.37 | 15.53 | 14.15 | 15.49 | 15.49 | 6.24% | 1,273,807 |
| Jan 30, 2026 | 14.63 | 14.93 | 14.35 | 14.58 | 14.58 | -2.02% | 1,306,499 |
| Jan 29, 2026 | 14.68 | 14.96 | 14.45 | 14.88 | 14.88 | 1.92% | 1,462,072 |
| Jan 28, 2026 | 14.66 | 14.71 | 14.23 | 14.60 | 14.60 | 0.48% | 1,490,451 |
| Jan 27, 2026 | 15.04 | 15.24 | 14.48 | 14.53 | 14.53 | -3.77% | 1,503,258 |
| Jan 26, 2026 | 15.73 | 15.73 | 14.92 | 15.10 | 15.10 | -2.89% | 1,486,360 |
| Jan 23, 2026 | 15.89 | 16.26 | 15.39 | 15.55 | 15.55 | -1.77% | 1,559,565 |
| Jan 22, 2026 | 15.68 | 16.05 | 15.52 | 15.83 | 15.83 | 1.93% | 997,172 |
| Jan 21, 2026 | 14.90 | 15.84 | 14.83 | 15.53 | 15.53 | 6.08% | 1,166,109 |
| Jan 20, 2026 | 14.63 | 15.00 | 14.35 | 14.64 | 14.64 | -2.33% | 1,393,284 |
| Jan 16, 2026 | 15.42 | 15.50 | 14.98 | 14.99 | 14.99 | -3.79% | 1,255,169 |
| Jan 15, 2026 | 15.29 | 15.67 | 15.11 | 15.58 | 15.58 | 2.43% | 1,537,351 |
| Jan 14, 2026 | 15.02 | 15.60 | 14.80 | 15.21 | 15.21 | 0.53% | 3,163,857 |
| Jan 13, 2026 | 14.76 | 15.38 | 14.75 | 15.13 | 15.13 | 2.58% | 3,204,315 |
| Jan 12, 2026 | 14.53 | 14.81 | 14.23 | 14.75 | 14.75 | - | 1,968,382 |
| Jan 9, 2026 | 14.66 | 15.00 | 14.45 | 14.75 | 14.75 | 2.08% | 2,390,693 |
| Jan 8, 2026 | 13.52 | 14.56 | 13.44 | 14.45 | 14.45 | 5.55% | 1,949,485 |
| Jan 7, 2026 | 14.34 | 14.45 | 13.57 | 13.69 | 13.69 | -4.73% | 1,798,175 |
| Jan 6, 2026 | 13.22 | 14.51 | 13.20 | 14.37 | 14.37 | 8.45% | 2,801,986 |
| Jan 5, 2026 | 12.95 | 13.66 | 12.89 | 13.25 | 13.25 | 3.19% | 2,612,293 |
| Jan 2, 2026 | 12.70 | 13.30 | 12.49 | 12.84 | 12.84 | 1.58% | 2,218,511 |
| Dec 31, 2025 | 12.68 | 12.73 | 12.45 | 12.64 | 12.64 | -0.47% | 2,273,216 |
| Dec 30, 2025 | 12.50 | 12.87 | 12.49 | 12.70 | 12.70 | 1.03% | 2,498,785 |
| Dec 29, 2025 | 12.64 | 12.75 | 12.33 | 12.57 | 12.57 | -1.10% | 2,563,389 |
| Dec 26, 2025 | 12.60 | 12.80 | 12.39 | 12.71 | 12.71 | -0.16% | 1,601,833 |
| Dec 24, 2025 | 12.70 | 12.89 | 12.57 | 12.73 | 12.73 | -0.16% | 1,175,699 |
| Dec 23, 2025 | 13.01 | 13.13 | 12.66 | 12.75 | 12.75 | -2.82% | 2,103,999 |
| Dec 22, 2025 | 13.62 | 13.78 | 13.08 | 13.12 | 13.12 | -3.24% | 2,561,836 |
| Dec 19, 2025 | 14.09 | 14.15 | 13.55 | 13.56 | 13.56 | -4.64% | 4,813,106 |
| Dec 18, 2025 | 14.24 | 14.48 | 13.97 | 14.22 | 14.22 | 2.38% | 2,269,365 |
| Dec 17, 2025 | 14.60 | 14.84 | 13.75 | 13.89 | 13.89 | -5.12% | 3,299,976 |
| Dec 16, 2025 | 15.00 | 15.01 | 14.38 | 14.64 | 14.64 | -2.40% | 1,591,091 |
| Dec 15, 2025 | 15.53 | 15.72 | 14.81 | 15.00 | 15.00 | -2.79% | 1,334,984 |
| Dec 12, 2025 | 15.67 | 16.00 | 15.23 | 15.43 | 15.43 | -0.52% | 1,133,128 |
| Dec 11, 2025 | 15.06 | 15.93 | 15.06 | 15.51 | 15.51 | 2.51% | 1,520,076 |
| Dec 10, 2025 | 14.49 | 15.26 | 14.19 | 15.13 | 15.13 | 4.27% | 1,477,778 |
| Dec 9, 2025 | 14.06 | 14.72 | 14.01 | 14.51 | 14.51 | 2.76% | 2,109,383 |
| Dec 8, 2025 | 14.51 | 14.78 | 14.07 | 14.12 | 14.12 | -2.15% | 1,508,800 |
| Dec 5, 2025 | 14.22 | 14.57 | 14.04 | 14.43 | 14.43 | 1.33% | 1,410,630 |
| Dec 4, 2025 | 14.17 | 14.67 | 14.09 | 14.24 | 14.24 | -0.28% | 1,688,431 |
| Dec 3, 2025 | 13.61 | 14.43 | 13.52 | 14.28 | 14.28 | 6.09% | 2,642,978 |
| Dec 2, 2025 | 13.33 | 13.79 | 13.03 | 13.46 | 13.46 | 1.58% | 1,765,025 |
| Dec 1, 2025 | 12.97 | 13.72 | 12.83 | 13.25 | 13.25 | 0.23% | 1,421,880 |
| Nov 28, 2025 | 13.00 | 13.27 | 12.97 | 13.22 | 13.22 | 1.61% | 606,221 |
| Nov 26, 2025 | 12.89 | 13.35 | 12.83 | 13.01 | 13.01 | 0.08% | 2,038,770 |
| Nov 25, 2025 | 12.24 | 13.03 | 12.18 | 13.00 | 13.00 | 6.91% | 2,387,871 |
| Nov 24, 2025 | 11.52 | 12.27 | 11.47 | 12.16 | 12.16 | 6.02% | 2,637,036 |
| Nov 21, 2025 | 10.59 | 11.61 | 10.58 | 11.47 | 11.47 | 9.45% | 2,636,772 |
| Nov 20, 2025 | 11.18 | 11.34 | 10.45 | 10.48 | 10.48 | -4.38% | 1,679,310 |
| Nov 19, 2025 | 11.01 | 11.37 | 10.67 | 10.96 | 10.96 | 1.67% | 2,212,146 |
| Nov 18, 2025 | 10.48 | 10.84 | 10.43 | 10.78 | 10.78 | 1.89% | 2,309,835 |
| Nov 17, 2025 | 10.80 | 11.06 | 10.48 | 10.58 | 10.58 | -2.58% | 2,310,494 |
| Nov 14, 2025 | 10.63 | 11.05 | 10.43 | 10.86 | 10.86 | 2.16% | 2,638,687 |
| Nov 13, 2025 | 12.17 | 12.34 | 10.61 | 10.63 | 10.63 | -14.00% | 2,895,066 |
| Nov 12, 2025 | 12.45 | 13.33 | 12.33 | 12.36 | 12.36 | 1.48% | 4,468,352 |
| Nov 11, 2025 | 11.62 | 12.38 | 11.37 | 12.18 | 12.18 | 5.73% | 5,161,187 |
| Nov 10, 2025 | 12.74 | 12.95 | 11.50 | 11.52 | 11.52 | -7.77% | 3,082,265 |
| Nov 7, 2025 | 13.16 | 13.24 | 12.17 | 12.49 | 12.49 | -7.82% | 3,250,151 |
| Nov 6, 2025 | 15.89 | 16.06 | 13.50 | 13.55 | 13.55 | -23.10% | 4,063,098 |
| Nov 5, 2025 | 17.40 | 17.73 | 16.89 | 17.62 | 17.62 | 1.38% | 2,073,651 |
| Nov 4, 2025 | 17.03 | 17.81 | 17.03 | 17.38 | 17.38 | -1.36% | 1,622,023 |
| Nov 3, 2025 | 17.70 | 17.77 | 17.20 | 17.62 | 17.62 | -0.62% | 1,530,495 |
| Oct 31, 2025 | 17.07 | 17.85 | 17.00 | 17.73 | 17.73 | 2.60% | 1,268,810 |
| Oct 30, 2025 | 17.27 | 17.86 | 17.21 | 17.28 | 17.28 | -0.75% | 1,304,919 |
| Oct 29, 2025 | 17.32 | 18.02 | 17.16 | 17.41 | 17.41 | -0.17% | 1,833,257 |
| Oct 28, 2025 | 17.89 | 17.89 | 17.20 | 17.44 | 17.44 | -1.47% | 1,238,277 |
| Oct 27, 2025 | 17.67 | 17.95 | 17.47 | 17.70 | 17.70 | 1.09% | 962,189 |
| Oct 24, 2025 | 17.40 | 17.66 | 17.25 | 17.51 | 17.51 | 1.63% | 1,123,372 |
| Oct 23, 2025 | 17.50 | 17.63 | 16.80 | 17.23 | 17.23 | -1.66% | 1,899,101 |
| Oct 22, 2025 | 18.30 | 18.61 | 17.50 | 17.52 | 17.52 | -4.83% | 1,595,229 |
| Oct 21, 2025 | 18.22 | 18.69 | 18.01 | 18.41 | 18.41 | 1.43% | 1,910,409 |
| Oct 20, 2025 | 17.44 | 18.22 | 17.28 | 18.15 | 18.15 | 5.28% | 1,854,525 |
| Oct 17, 2025 | 17.76 | 18.18 | 17.07 | 17.24 | 17.24 | -3.36% | 1,955,416 |
| Oct 16, 2025 | 18.35 | 18.68 | 17.67 | 17.84 | 17.84 | -0.11% | 2,918,659 |
| Oct 15, 2025 | 17.18 | 18.12 | 16.92 | 17.86 | 17.86 | 5.43% | 1,753,571 |
| Oct 14, 2025 | 16.01 | 17.06 | 16.00 | 16.94 | 16.94 | 3.67% | 1,770,242 |