RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
19.52
+0.09 (0.46%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RXO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 889,670 |
| Apr 23, 2026 | 19.32 | 19.67 | 19.14 | 19.30 | 19.30 | 0.89% | 1,145,149 |
| 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% | 2,273,235 |
| Apr 20, 2026 | 18.55 | 19.59 | 18.47 | 19.56 | 19.56 | 4.60% | 2,122,145 |
| Apr 17, 2026 | 18.38 | 19.20 | 18.32 | 18.70 | 18.70 | 4.00% | 1,782,800 |
| Apr 16, 2026 | 16.60 | 18.08 | 16.50 | 17.98 | 17.98 | 9.17% | 2,668,126 |
| Apr 15, 2026 | 16.20 | 16.64 | 15.93 | 16.47 | 16.47 | 1.42% | 1,844,478 |
| Apr 14, 2026 | 16.10 | 16.94 | 16.08 | 16.24 | 16.24 | 1.12% | 2,145,740 |
| Apr 13, 2026 | 15.92 | 16.09 | 15.33 | 16.06 | 16.06 | - | 1,227,050 |
| Apr 10, 2026 | 16.08 | 16.55 | 15.78 | 16.06 | 16.06 | 0.31% | 1,603,058 |
| Apr 9, 2026 | 16.25 | 16.53 | 15.75 | 16.01 | 16.01 | -1.54% | 2,092,034 |
| Apr 8, 2026 | 16.45 | 17.23 | 16.23 | 16.26 | 16.26 | 4.97% | 2,211,102 |
| Apr 7, 2026 | 14.91 | 15.61 | 14.84 | 15.49 | 15.49 | 1.11% | 1,761,280 |
| Apr 6, 2026 | 14.85 | 15.35 | 14.73 | 15.32 | 15.32 | 2.54% | 1,564,985 |
| Apr 2, 2026 | 14.72 | 15.55 | 14.56 | 14.94 | 14.94 | -0.93% | 1,271,829 |
| Apr 1, 2026 | 14.83 | 15.36 | 14.60 | 15.08 | 15.08 | 3.15% | 1,663,583 |
| Mar 31, 2026 | 14.08 | 14.73 | 13.92 | 14.62 | 14.62 | 6.25% | 1,980,819 |
| Mar 30, 2026 | 14.05 | 14.33 | 13.73 | 13.76 | 13.76 | -0.86% | 1,323,945 |
| Mar 27, 2026 | 13.96 | 14.06 | 13.60 | 13.88 | 13.88 | -2.25% | 1,417,266 |
| Mar 26, 2026 | 14.16 | 14.88 | 14.06 | 14.20 | 14.20 | -1.25% | 988,769 |
| Mar 25, 2026 | 14.02 | 14.40 | 13.53 | 14.38 | 14.38 | 3.30% | 1,585,400 |
| Mar 24, 2026 | 13.06 | 14.18 | 12.98 | 13.92 | 13.92 | 4.58% | 1,378,543 |
| Mar 23, 2026 | 13.78 | 14.14 | 13.26 | 13.31 | 13.31 | 0.60% | 1,869,893 |
| Mar 20, 2026 | 13.67 | 13.95 | 13.00 | 13.23 | 13.23 | -2.86% | 3,408,422 |
| Mar 19, 2026 | 13.11 | 13.78 | 12.91 | 13.62 | 13.62 | 1.79% | 1,971,760 |
| Mar 18, 2026 | 12.85 | 13.42 | 12.75 | 13.38 | 13.38 | 2.92% | 2,164,833 |
| Mar 17, 2026 | 12.18 | 13.15 | 12.18 | 13.00 | 13.00 | 8.70% | 2,435,333 |
| Mar 16, 2026 | 12.43 | 12.68 | 11.68 | 11.96 | 11.96 | -1.32% | 2,862,083 |
| Mar 13, 2026 | 12.25 | 12.61 | 11.83 | 12.12 | 12.12 | 0.25% | 1,564,207 |
| Mar 12, 2026 | 12.43 | 12.47 | 12.02 | 12.09 | 12.09 | -4.88% | 1,560,098 |
| Mar 11, 2026 | 13.35 | 13.40 | 12.58 | 12.71 | 12.71 | -5.15% | 1,789,511 |
| Mar 10, 2026 | 13.82 | 14.11 | 13.33 | 13.40 | 13.40 | -3.11% | 1,462,609 |
| Mar 9, 2026 | 13.34 | 13.86 | 12.57 | 13.83 | 13.83 | 0.66% | 2,100,042 |
| 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 |