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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.66	16.72	16.72	17.16	16.53	1.83M
September 09, 2025	16.97	16.77	16.77	17.37	16.55	1.75M
September 08, 2025	16.9	17.03	17.03	17.04	16.38	2.03M
September 05, 2025	16.52	16.51	16.51	17.07	16.18	1.46M
September 04, 2025	16.08	16.36	16.36	16.48	15.71	1.92M
September 03, 2025	15.94	16	16	16.32	15.78	3.1M
September 02, 2025	15.94	16.11	16.11	16.16	15.87	1.54M
August 29, 2025	16.39	16.33	16.33	16.57	16.18	1.55M
August 28, 2025	16.46	16.35	16.35	16.5	15.76	1.82M
August 27, 2025	15.98	16.23	16.23	16.43	15.88	1.6M
August 26, 2025	16.14	16.19	16.19	16.43	15.94	2.18M
August 25, 2025	16.93	16.22	16.22	17.11	16.13	1.57M
August 22, 2025	14.91	16.97	16.97	17	14.9	4.52M
August 21, 2025	14.33	14.7	14.7	14.76	14.21	1.35M
August 20, 2025	15.17	14.46	14.46	15.29	14.46	1.14M
August 19, 2025	15.12	15.25	15.25	15.86	15.06	2.15M
August 18, 2025	14.83	14.88	14.88	15.12	14.8	1.61M
August 15, 2025	15.16	14.97	14.97	15.16	14.78	1.34M
August 14, 2025	15.31	15.07	15.07	15.31	14.74	1.62M
August 13, 2025	15.3	15.55	15.55	15.57	14.72	2.37M
August 12, 2025	14.47	15.12	15.12	15.33	14.43	1.71M
August 11, 2025	14.6	14.25	14.25	14.66	13.85	2.11M
August 08, 2025	14.85	14.57	14.57	15	14.29	2.27M
August 07, 2025	15.76	14.78	14.78	16.47	14.72	2.96M
August 06, 2025	15.51	15.44	15.44	15.6	15.11	1.85M
August 05, 2025	15.33	15.48	15.48	15.52	14.84	2.36M
August 04, 2025	15.11	15.28	15.28	15.42	14.85	2.02M
August 01, 2025	15	15	15	15.12	14.59	2.36M
July 31, 2025	15.2	15.45	15.45	15.65	15.14	1.94M
July 30, 2025	16.67	15.44	15.44	16.8	15.26	1.64M
July 29, 2025	17.08	16.46	16.46	17.22	16.24	1.81M
July 28, 2025	17.46	16.96	16.96	17.5	16.96	1.48M
July 25, 2025	17.24	17.42	17.42	17.45	16.94	1.61M

RXO, Inc. (RXO) NYSE