RXO, Inc. - RXO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.17	14.24	14.24	14.65	14.14	1.46M
December 03, 2025	13.61	14.28	14.28	14.43	13.52	2.64M
December 02, 2025	13.33	13.46	13.46	13.79	13.03	1.77M
December 01, 2025	12.97	13.25	13.25	13.72	12.83	1.42M
November 28, 2025	13	13.22	13.22	13.27	12.97	606,221
November 26, 2025	12.89	13.01	13.01	13.35	12.83	2.04M
November 25, 2025	12.24	13	13	13.03	12.18	2.39M
November 24, 2025	11.52	12.16	12.16	12.27	11.47	2.64M
November 21, 2025	10.59	11.47	11.47	11.61	10.58	2.64M
November 20, 2025	11.18	10.48	10.48	11.34	10.45	1.68M
November 19, 2025	11.01	10.96	10.96	11.37	10.67	2.21M
November 18, 2025	10.48	10.78	10.78	10.84	10.43	2.31M
November 17, 2025	10.8	10.58	10.58	11.06	10.48	2.31M
November 14, 2025	10.63	10.86	10.86	11.05	10.43	2.64M
November 13, 2025	12.17	10.63	10.63	12.34	10.61	2.9M
November 12, 2025	12.45	12.36	12.36	13.33	12.33	4.47M
November 11, 2025	11.62	12.18	12.18	12.38	11.37	5.16M
November 10, 2025	12.74	11.52	11.52	12.95	11.5	3.08M
November 07, 2025	13.16	12.49	12.49	13.24	12.17	3.25M
November 06, 2025	15.89	13.55	13.55	16.06	13.5	4.06M
November 05, 2025	17.4	17.62	17.62	17.73	16.89	2.07M
November 04, 2025	17.03	17.38	17.38	17.81	17.03	1.62M
November 03, 2025	17.7	17.62	17.62	17.77	17.2	1.53M
October 31, 2025	17.07	17.73	17.73	17.85	17	1.27M
October 30, 2025	17.27	17.28	17.28	17.86	17.21	1.3M
October 29, 2025	17.32	17.41	17.41	18.02	17.16	1.83M
October 28, 2025	17.89	17.44	17.44	17.89	17.2	1.24M
October 27, 2025	17.67	17.7	17.7	17.95	17.47	962,200
October 24, 2025	17.4	17.51	17.51	17.66	17.25	1.12M
October 23, 2025	17.5	17.23	17.23	17.63	16.8	1.9M
October 22, 2025	18.3	17.52	17.52	18.61	17.5	1.6M
October 21, 2025	18.22	18.41	18.41	18.69	18.01	1.91M
October 20, 2025	17.44	18.15	18.15	18.22	17.28	1.85M
October 17, 2025	17.76	17.24	17.24	18.18	17.07	1.96M
October 16, 2025	18.35	17.84	17.84	18.68	17.67	2.92M
October 15, 2025	17.18	17.86	17.86	18.12	16.92	1.75M
October 14, 2025	16.01	16.94	16.94	17.06	16	1.77M
October 13, 2025	16.79	16.34	16.34	17.01	16.34	1.4M
October 10, 2025	17.76	16.59	16.59	17.83	16.36	2.22M
October 09, 2025	18.12	17.66	17.66	18.36	17.56	1.72M
October 08, 2025	16.66	18.15	18.15	18.17	16.36	1.97M
October 07, 2025	17.42	16.88	16.88	17.52	16.73	1.38M
October 06, 2025	16.77	17.51	17.51	17.56	16.43	2.09M
October 03, 2025	16.15	16.64	16.64	16.95	16.09	1.65M
October 02, 2025	15.41	15.97	15.97	16.04	15.32	1.34M
October 01, 2025	15.17	15.3	15.3	15.34	14.7	1.34M
September 30, 2025	15.15	15.38	15.38	15.42	14.76	1.72M
September 29, 2025	14.88	15.08	15.08	15.33	14.72	1.92M
September 26, 2025	14.88	14.94	14.94	15.07	14.61	1.74M
September 25, 2025	15.08	14.81	14.81	15.37	14.76	1.59M
September 24, 2025	15.95	15.31	15.31	16.39	15.28	1.81M
September 23, 2025	16.72	16.15	16.15	16.85	16.08	1.64M
September 22, 2025	15.95	16.5	16.5	16.57	15.58	2.59M
September 19, 2025	17.48	16.14	16.14	17.54	16.13	8.24M
September 18, 2025	17.17	17.45	17.45	17.71	17.11	1.83M
September 17, 2025	17.49	16.92	16.92	17.94	16.86	2.11M
September 16, 2025	17.1	17.48	17.48	17.5	16.85	1.74M
September 15, 2025	16.49	17.01	17.01	17.03	16.33	1.91M
September 12, 2025	17.12	16.55	16.55	17.3	16.43	2.11M
September 11, 2025	16.69	17.15	17.15	17.26	16.6	2.09M

RXO, Inc. (RXO) NYSE