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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.02	15.21	15.21	15.6	14.8	3.16M
January 13, 2026	14.76	15.13	15.13	15.38	14.75	3.2M
January 12, 2026	14.53	14.75	14.75	14.81	14.23	1.97M
January 09, 2026	14.66	14.75	14.75	15	14.45	2.39M
January 08, 2026	13.52	14.45	14.45	14.56	13.44	1.95M
January 07, 2026	14.34	13.69	13.69	14.45	13.57	1.8M
January 06, 2026	13.22	14.4	14.4	14.51	13.2	2.8M
January 05, 2026	12.95	13.25	13.25	13.66	12.89	2.61M
January 02, 2026	12.7	12.84	12.84	13.3	12.49	2.22M
December 31, 2025	12.68	12.64	12.64	12.73	12.45	2.27M
December 30, 2025	12.5	12.7	12.7	12.87	12.49	2.45M
December 29, 2025	12.64	12.57	12.57	12.75	12.33	2.56M
December 26, 2025	12.6	12.71	12.71	12.8	12.39	1.6M
December 24, 2025	12.7	12.73	12.73	12.89	12.57	1.18M
December 23, 2025	13.01	12.75	12.75	13.13	12.66	1.93M
December 22, 2025	13.62	13.12	13.12	13.78	13.08	2.56M
December 19, 2025	14.09	13.56	13.56	14.15	13.55	4.81M
December 18, 2025	14.24	14.22	14.22	14.48	13.97	2.27M
December 17, 2025	14.6	13.89	13.89	14.84	13.75	3.3M
December 16, 2025	15	14.64	14.64	15.01	14.38	1.59M
December 15, 2025	15.53	15	15	15.72	14.81	1.34M
December 12, 2025	15.67	15.43	15.43	16	15.23	1.13M
December 11, 2025	15.06	15.51	15.51	15.93	15.06	1.52M
December 10, 2025	14.49	15.13	15.13	15.26	14.19	1.48M
December 09, 2025	14.06	14.51	14.51	14.72	14.01	2.11M
December 08, 2025	14.51	14.12	14.12	14.78	14.07	1.51M
December 05, 2025	14.22	14.43	14.43	14.57	14.04	1.41M
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

RXO, Inc. (RXO) NYSE