RXO Inc. (RXO)
NYSE: RXO
· Real-Time Price · USD
14.95
0.14 (0.95%)
At close: Sep 26, 2025, 3:59 PM
15.06
0.74%
After-hours: Sep 26, 2025, 06:24 PM EDT
RXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.88 | 15.07 | 14.61 | 14.94 | 14.94 | 0.88% | 1,735,943 |
| Sep 25, 2025 | 15.08 | 15.37 | 14.76 | 14.81 | 14.81 | -3.27% | 1,591,624 |
| Sep 24, 2025 | 15.95 | 16.39 | 15.28 | 15.31 | 15.31 | -5.20% | 1,814,330 |
| Sep 23, 2025 | 16.72 | 16.85 | 16.08 | 16.15 | 16.15 | -2.12% | 1,640,530 |
| Sep 22, 2025 | 15.95 | 16.57 | 15.58 | 16.50 | 16.50 | 2.23% | 2,589,043 |
| Sep 19, 2025 | 17.48 | 17.54 | 16.13 | 16.14 | 16.14 | -7.51% | 8,241,835 |
| Sep 18, 2025 | 17.17 | 17.71 | 17.11 | 17.45 | 17.45 | 3.13% | 1,826,911 |
| Sep 17, 2025 | 17.49 | 17.94 | 16.86 | 16.92 | 16.92 | -3.20% | 2,111,239 |
| Sep 16, 2025 | 17.10 | 17.50 | 16.86 | 17.48 | 17.48 | 2.76% | 1,738,639 |
| Sep 15, 2025 | 16.49 | 17.03 | 16.34 | 17.01 | 17.01 | 2.78% | 1,914,000 |
| Sep 12, 2025 | 17.12 | 17.30 | 16.43 | 16.55 | 16.55 | -3.50% | 2,112,846 |
| Sep 11, 2025 | 16.69 | 17.26 | 16.61 | 17.15 | 17.15 | 2.57% | 2,092,500 |
| Sep 10, 2025 | 16.66 | 17.16 | 16.53 | 16.72 | 16.72 | -0.30% | 1,827,504 |
| Sep 9, 2025 | 16.97 | 17.37 | 16.55 | 16.77 | 16.77 | -1.53% | 1,750,900 |
| Sep 8, 2025 | 16.90 | 17.04 | 16.38 | 17.03 | 17.03 | 3.15% | 2,026,353 |
| Sep 5, 2025 | 16.52 | 17.07 | 16.18 | 16.51 | 16.51 | 0.92% | 1,460,231 |
| 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 |