RXO Inc. (RXO)
NYSE: RXO
· Real-Time Price · USD
16.54
0.18 (1.10%)
At close: Sep 05, 2025, 3:59 PM
16.18
-2.18%
After-hours: Sep 05, 2025, 06:54 PM EDT
RXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.52 | 17.07 | 16.18 | 16.51 | 16.51 | 0.92% | 1,460,214 |
| Sep 4, 2025 | 16.08 | 16.48 | 15.71 | 16.36 | 16.36 | 2.25% | 1,924,008 |
| Sep 3, 2025 | 15.94 | 16.32 | 15.78 | 16.00 | 16.00 | -0.68% | 3,101,927 |
| Sep 2, 2025 | 15.94 | 16.16 | 15.87 | 16.11 | 16.11 | -1.35% | 1,539,400 |
| Aug 29, 2025 | 16.39 | 16.57 | 16.18 | 16.33 | 16.33 | -0.12% | 1,547,229 |
| Aug 28, 2025 | 16.46 | 16.50 | 15.76 | 16.35 | 16.35 | 0.74% | 1,816,542 |
| Aug 27, 2025 | 15.98 | 16.43 | 15.88 | 16.23 | 16.23 | 0.25% | 1,596,300 |
| Aug 26, 2025 | 16.14 | 16.43 | 15.94 | 16.19 | 16.19 | -0.18% | 2,179,700 |
| Aug 25, 2025 | 16.93 | 17.11 | 16.13 | 16.22 | 16.22 | -4.42% | 1,574,441 |
| Aug 22, 2025 | 14.91 | 17.00 | 14.90 | 16.97 | 16.97 | 15.44% | 4,515,303 |
| Aug 21, 2025 | 14.33 | 14.76 | 14.21 | 14.70 | 14.70 | 1.66% | 1,345,100 |
| Aug 20, 2025 | 15.17 | 15.29 | 14.46 | 14.46 | 14.46 | -5.18% | 1,140,316 |
| Aug 19, 2025 | 15.12 | 15.86 | 15.06 | 15.25 | 15.25 | 2.49% | 2,148,205 |
| Aug 18, 2025 | 14.83 | 15.12 | 14.80 | 14.88 | 14.88 | -0.60% | 1,757,604 |
| Aug 15, 2025 | 15.16 | 15.16 | 14.78 | 14.97 | 14.97 | -0.66% | 1,335,619 |
| Aug 14, 2025 | 15.31 | 15.31 | 14.74 | 15.07 | 15.07 | -3.09% | 1,620,826 |
| Aug 13, 2025 | 15.30 | 15.57 | 14.72 | 15.55 | 15.55 | 2.84% | 2,367,300 |
| Aug 12, 2025 | 14.47 | 15.33 | 14.43 | 15.12 | 15.12 | 6.11% | 1,707,046 |
| Aug 11, 2025 | 14.59 | 14.66 | 13.85 | 14.25 | 14.25 | -2.20% | 2,377,350 |
| Aug 8, 2025 | 14.85 | 15.00 | 14.29 | 14.57 | 14.57 | -1.42% | 2,266,024 |