RXO Inc. (RXO)
19.61
-0.66 (-3.26%)
At close: Mar 04, 2025, 11:55 AM
RXO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 20.49 | 20.70 | 19.95 | 20.27 | -0.20 | -0.98% | 1,633,990 |
| Feb 28, 2025 | 19.99 | 20.48 | 19.89 | 20.47 | 0.56 | 2.81% | 1,811,867 |
| Feb 27, 2025 | 19.87 | 20.11 | 19.67 | 19.91 | 0.06 | 0.30% | 926,207 |
| Feb 26, 2025 | 19.83 | 20.16 | 19.65 | 19.85 | -0.08 | -0.40% | 784,007 |
| Feb 25, 2025 | 19.73 | 20.10 | 19.51 | 19.93 | 0.28 | 1.42% | 1,227,227 |
| Feb 24, 2025 | 20.12 | 20.21 | 19.64 | 19.65 | -0.49 | -2.43% | 1,101,500 |
| Feb 21, 2025 | 21.13 | 21.30 | 19.40 | 20.14 | -0.81 | -3.87% | 1,663,600 |
| Feb 20, 2025 | 21.55 | 21.70 | 20.49 | 20.95 | -0.70 | -3.23% | 1,535,934 |
| Feb 19, 2025 | 21.88 | 22.00 | 21.31 | 21.65 | -0.44 | -1.99% | 1,021,600 |
| Feb 18, 2025 | 21.62 | 22.17 | 21.47 | 22.09 | 0.52 | 2.41% | 1,489,941 |
| Feb 14, 2025 | 21.03 | 21.64 | 20.85 | 21.57 | 0.63 | 3.01% | 1,018,000 |
| Feb 13, 2025 | 20.03 | 20.99 | 19.88 | 20.94 | 1.08 | 5.44% | 1,071,234 |
| Feb 12, 2025 | 20.37 | 20.60 | 19.86 | 19.86 | -1.02 | -4.89% | 993,510 |
| Feb 11, 2025 | 21.31 | 21.46 | 20.46 | 20.88 | -0.61 | -2.84% | 1,009,416 |
| Feb 10, 2025 | 20.69 | 21.51 | 20.47 | 21.49 | 0.98 | 4.78% | 1,456,600 |
| Feb 7, 2025 | 21.46 | 21.57 | 20.30 | 20.51 | -0.96 | -4.47% | 1,982,001 |
| Feb 6, 2025 | 21.51 | 21.67 | 20.65 | 21.47 | -0.02 | -0.09% | 2,213,425 |
| Feb 5, 2025 | 24.51 | 25.00 | 20.51 | 21.49 | -3.77 | -14.92% | 3,659,982 |
| Feb 4, 2025 | 24.62 | 25.50 | 24.52 | 25.26 | 0.62 | 2.52% | 1,164,500 |
| Feb 3, 2025 | 25.13 | 25.44 | 24.57 | 24.64 | -1.01 | -3.94% | 1,057,600 |
| Jan 31, 2025 | 25.83 | 26.29 | 25.47 | 25.65 | -0.10 | -0.39% | 889,319 |
| Jan 30, 2025 | 25.89 | 26.04 | 25.53 | 25.75 | -0.15 | -0.58% | 596,635 |
| Jan 29, 2025 | 25.89 | 26.44 | 25.78 | 25.90 | -0.09 | -0.35% | 1,016,779 |
| Jan 28, 2025 | 26.70 | 26.92 | 25.87 | 25.99 | -0.82 | -3.06% | 2,058,235 |
| Jan 27, 2025 | 25.96 | 26.92 | 25.72 | 26.81 | 0.95 | 3.67% | 893,008 |
| Jan 24, 2025 | 26.09 | 26.23 | 25.77 | 25.86 | -0.33 | -1.26% | 859,400 |
| Jan 23, 2025 | 26.06 | 26.41 | 25.74 | 26.19 | 0.36 | 1.39% | 912,600 |
| Jan 22, 2025 | 25.94 | 26.15 | 25.62 | 25.83 | -0.05 | -0.19% | 831,206 |
| Jan 21, 2025 | 25.42 | 25.89 | 25.21 | 25.88 | 0.67 | 2.66% | 752,521 |
| Jan 17, 2025 | 25.92 | 25.99 | 25.08 | 25.21 | -0.36 | -1.41% | 1,083,700 |
| Jan 16, 2025 | 25.31 | 25.64 | 25.12 | 25.57 | 0.29 | 1.15% | 831,382 |
| Jan 15, 2025 | 25.73 | 25.90 | 24.85 | 25.28 | 0.30 | 1.20% | 1,010,046 |
| Jan 14, 2025 | 25.04 | 25.25 | 24.60 | 24.98 | 0.19 | 0.77% | 730,800 |
| Jan 13, 2025 | 23.98 | 24.79 | 23.44 | 24.79 | 0.52 | 2.14% | 724,600 |
| Jan 10, 2025 | 24.64 | 24.79 | 24.12 | 24.27 | -0.93 | -3.69% | 1,307,524 |
| Jan 8, 2025 | 25.02 | 25.34 | 24.63 | 25.20 | -0.10 | -0.40% | 694,600 |
| Jan 7, 2025 | 25.72 | 25.79 | 24.89 | 25.30 | -0.43 | -1.67% | 1,020,707 |
| Jan 6, 2025 | 25.40 | 26.05 | 25.13 | 25.73 | 0.56 | 2.22% | 1,134,800 |
| Jan 3, 2025 | 23.69 | 25.25 | 23.53 | 25.17 | 1.50 | 6.34% | 1,046,343 |
| Jan 2, 2025 | 24.18 | 24.37 | 23.64 | 23.67 | -0.17 | -0.71% | 660,400 |
| Dec 31, 2024 | 24.29 | 24.62 | 23.76 | 23.84 | -0.26 | -1.08% | 983,900 |
| Dec 30, 2024 | 24.16 | 24.37 | 23.83 | 24.10 | -0.26 | -1.07% | 743,800 |
| Dec 27, 2024 | 23.89 | 24.37 | 23.70 | 24.36 | 0.23 | 0.95% | 801,200 |
| Dec 26, 2024 | 23.67 | 24.17 | 23.37 | 24.13 | 0.16 | 0.67% | 796,300 |
| Dec 24, 2024 | 23.50 | 24.06 | 23.43 | 23.97 | 0.51 | 2.17% | 290,236 |
| Dec 23, 2024 | 24.79 | 24.79 | 23.43 | 23.46 | -1.54 | -6.16% | 1,557,469 |
| Dec 20, 2024 | 24.66 | 25.15 | 23.81 | 25.00 | 0.17 | 0.68% | 6,226,834 |
| Dec 19, 2024 | 25.29 | 25.48 | 24.02 | 24.83 | -0.30 | -1.19% | 1,959,500 |
| Dec 18, 2024 | 26.57 | 27.18 | 24.91 | 25.13 | -1.37 | -5.17% | 1,433,100 |
| Dec 17, 2024 | 26.94 | 27.28 | 26.47 | 26.50 | -0.68 | -2.50% | 1,113,619 |