Skip to main content
RXO, Inc. (RXO)
NYSE: RXO · Real-Time Price · USD
27.12
+0.22 (0.82%)
At close: Jun 26, 2026, 4:00 PM EDT
27.00
-0.12 (-0.44%)
After-hours: Jun 26, 2026, 7:48 PM EDT

RXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.6727.7326.6527.1227.120.82%4,940,791
Jun 25, 202625.4527.2625.4526.9026.906.32%1,486,087
Jun 24, 202625.4325.9325.1525.3025.30-0.75%1,731,519
Jun 23, 202625.2825.9525.0525.4925.49-1.28%1,092,977
Jun 22, 202625.0326.0925.0325.8225.821.69%1,695,593
Jun 18, 202625.0826.0525.0825.3925.392.30%2,651,835
Jun 17, 202627.1727.4224.6824.8224.82-8.78%2,297,495
Jun 16, 202627.5428.2526.8427.2127.21-1.80%2,319,641
Jun 15, 202628.2328.9027.1527.7127.71-2.26%2,510,185
Jun 12, 202628.7629.2328.1528.3528.35-0.53%1,703,752
Jun 11, 202628.8428.9427.6728.5028.50-0.87%4,079,563
Jun 10, 202628.5029.8627.5128.7528.75-1.27%2,981,728
Jun 9, 202628.6629.7327.4829.1229.123.74%2,782,661
Jun 8, 202627.0028.5426.9828.0728.074.50%1,717,429
Jun 5, 202627.3327.8326.5326.8626.86-2.79%1,432,387
Jun 4, 202627.0627.8226.7327.6327.632.98%1,794,232
Jun 3, 202626.8027.2426.2026.8326.83-0.45%1,644,335
Jun 2, 202626.6827.4926.6726.9526.950.30%1,437,467
Jun 1, 202625.3827.0725.1126.8726.875.04%1,949,095
May 29, 202625.8526.2225.2525.5825.58-1.24%1,682,417
May 28, 202624.8026.2124.3025.9025.903.39%2,040,013
May 27, 202625.2025.7024.8525.0525.050.20%1,383,973
May 26, 202624.9025.2824.4725.0025.002.59%2,000,388
May 22, 202625.0325.0323.8924.3724.370.04%2,458,429
May 21, 202623.6124.9823.0124.3624.362.14%4,157,049
May 20, 202621.2524.3920.6923.8523.8512.87%6,917,073
May 19, 202618.9321.3218.9321.1321.1310.63%5,432,000
May 18, 202618.8419.7018.8419.1019.102.19%2,205,600
May 15, 202617.8519.6117.8518.6918.696.74%4,236,296
May 14, 202620.0520.4016.7517.5117.51-11.61%6,983,886
May 13, 202620.1020.2119.7619.8119.81-1.20%1,138,114
May 12, 202620.5720.5719.3820.0520.05-3.14%2,224,595
May 11, 202621.8521.9320.6620.7020.70-4.83%2,651,514
May 8, 202623.2623.3721.7521.7521.75-5.88%3,505,350
May 7, 202621.7123.2921.3823.1123.1117.79%6,564,856
May 6, 202618.6319.9918.6019.6219.627.86%3,416,936
May 5, 202617.9018.4217.9018.1918.192.77%2,214,297
May 4, 202619.1619.1617.6517.7017.70-9.65%1,970,042
May 1, 202620.0520.3819.5419.5919.59-1.90%2,193,715
Apr 30, 202619.1420.0018.9519.9719.974.66%1,642,982
Apr 29, 202619.4320.1218.9519.0819.08-2.25%1,495,833
Apr 28, 202619.2919.6518.9219.5219.520.46%960,350
Apr 27, 202619.3719.8019.3619.4319.430.26%1,922,653
Apr 24, 202619.3919.7318.8919.3819.380.41%1,004,563
Apr 23, 202619.3219.6719.1419.3019.300.89%1,145,425
Apr 22, 202619.9319.9918.8219.1319.13-2.30%1,966,209
Apr 21, 202619.6320.1919.0919.5819.580.10%2,275,603
Apr 20, 202618.5519.5918.4719.5619.564.60%2,126,573
Apr 17, 202618.3819.2018.3218.7018.704.00%1,800,977
Apr 16, 202616.6018.0816.5017.9817.989.17%2,668,607
Apr 15, 202616.2016.6415.9316.4716.471.42%1,844,586
Apr 14, 202616.1016.9416.0816.2416.241.12%2,148,870
Apr 13, 202615.9216.0915.3316.0616.06-1,227,073
Apr 10, 202616.0816.5515.7816.0616.060.31%1,603,059
Apr 9, 202616.2516.5315.7516.0116.01-1.54%2,092,082
Apr 8, 202616.4517.2316.2316.2616.264.97%2,211,120
Apr 7, 202614.9115.6114.8415.4915.491.11%1,772,753
Apr 6, 202614.8515.3514.7315.3215.322.54%1,564,985
Apr 2, 202614.7215.5514.5614.9414.94-0.93%1,271,832
Apr 1, 202614.8315.3614.6015.0815.083.15%1,663,583
Mar 31, 202614.0814.7313.9214.6214.626.25%1,980,854
Mar 30, 202614.0514.3313.7313.7613.76-0.86%1,326,444
Mar 27, 202613.9614.0613.6013.8813.88-2.25%1,424,804
Mar 26, 202614.1614.8814.0614.2014.20-1.25%988,769
Mar 25, 202614.0214.4013.5314.3814.383.30%1,585,462
Mar 24, 202613.0614.1812.9813.9213.924.58%1,379,044
Mar 23, 202613.7814.1413.2613.3113.310.60%1,869,893
Mar 20, 202613.6713.9513.0013.2313.23-2.86%3,485,322
Mar 19, 202613.1113.7812.9113.6213.621.79%1,981,933
Mar 18, 202612.8513.4212.7513.3813.382.92%2,164,873
Mar 17, 202612.1813.1512.1813.0013.008.70%2,446,383
Mar 16, 202612.4312.6811.6811.9611.96-1.32%2,862,083
Mar 13, 202612.2512.6111.8312.1212.120.25%1,564,207
Mar 12, 202612.4312.4712.0212.0912.09-4.88%1,560,098
Mar 11, 202613.3513.4012.5812.7112.71-5.15%1,789,555
Mar 10, 202613.8214.1113.3313.4013.40-3.11%1,462,609
Mar 9, 202613.3413.8612.5713.8313.830.66%2,100,307
Mar 6, 202614.9014.9013.4713.7413.74-11.07%2,714,530
Mar 5, 202616.3016.5415.3115.4515.45-6.53%2,015,503
Mar 4, 202616.7617.2816.2616.5316.530.55%1,524,736
Mar 3, 202615.6216.5615.2816.4416.441.04%1,807,685
Mar 2, 202615.6316.6515.6316.2716.271.94%2,099,554
Feb 27, 202615.2415.9914.7915.9615.962.44%1,633,865
Feb 26, 202614.9715.6614.7715.5815.585.84%1,613,096
Feb 25, 202614.9815.1514.3014.7214.72-0.81%1,796,756
Feb 24, 202614.6415.1314.4314.8414.841.23%1,754,835
Feb 23, 202615.5215.5614.1914.6614.66-6.98%2,544,051
Feb 20, 202615.5016.2115.2815.7615.760.45%1,556,033
Feb 19, 202615.6515.8915.4715.6915.69-1.07%1,294,567
Feb 18, 202615.2815.8815.0615.8615.866.95%3,874,764
Feb 17, 202613.4515.1213.4514.8314.839.77%3,916,879
Feb 13, 202613.4613.9912.6313.5113.514.00%5,793,921
Feb 12, 202616.5316.6511.1812.9912.99-20.45%15,731,494
Feb 11, 202616.5917.0416.2216.3316.33-0.37%1,566,950
Feb 10, 202616.0916.8315.9516.3916.392.12%2,594,047
Feb 9, 202617.1117.4015.7316.0516.05-5.03%3,654,059
Feb 6, 202615.3517.4315.0316.9016.901.93%6,239,130
Feb 5, 202616.8817.5216.3816.5816.58-2.76%3,817,347
Feb 4, 202616.0517.5016.0517.0517.056.96%3,081,621
Feb 3, 202615.4016.4715.4015.9415.942.91%2,344,258