RXO Inc. (RXO)
26.08
-0.73 (-2.72%)
At close: Jan 28, 2025, 2:42 PM
RXO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 25.96 | 26.92 | 25.72 | 26.81 | 0.95 | 3.67% | 892,903 |
| 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 |
| Dec 16, 2024 | 27.33 | 27.46 | 26.84 | 27.18 | -0.11 | -0.40% | 1,344,700 |
| Dec 13, 2024 | 28.22 | 28.61 | 27.26 | 27.29 | -0.98 | -3.47% | 823,436 |
| Dec 12, 2024 | 28.78 | 28.94 | 28.08 | 28.27 | -0.60 | -2.08% | 732,036 |
| Dec 11, 2024 | 28.75 | 29.60 | 28.34 | 28.87 | 0.51 | 1.80% | 837,325 |
| Dec 10, 2024 | 28.63 | 28.84 | 28.09 | 28.36 | -0.26 | -0.91% | 1,075,113 |
| Dec 9, 2024 | 29.00 | 29.33 | 28.02 | 28.62 | 0.07 | 0.25% | 891,400 |
| Dec 6, 2024 | 28.71 | 29.27 | 28.07 | 28.55 | 0.19 | 0.67% | 730,100 |
| Dec 5, 2024 | 29.34 | 29.42 | 28.30 | 28.36 | -0.95 | -3.24% | 634,400 |
| Dec 4, 2024 | 28.94 | 29.52 | 28.94 | 29.31 | 0.28 | 0.96% | 788,100 |
| Dec 3, 2024 | 30.00 | 30.06 | 29.00 | 29.03 | -1.00 | -3.33% | 626,138 |
| Dec 2, 2024 | 30.40 | 30.40 | 29.57 | 30.03 | -0.12 | -0.40% | 673,538 |
| Nov 29, 2024 | 29.99 | 30.32 | 29.84 | 30.15 | 0.26 | 0.87% | 507,532 |
| Nov 27, 2024 | 31.00 | 31.11 | 29.87 | 29.89 | -0.99 | -3.21% | 710,300 |
| Nov 26, 2024 | 30.62 | 30.98 | 30.25 | 30.88 | 0.46 | 1.51% | 1,082,700 |
| Nov 25, 2024 | 28.67 | 30.55 | 28.67 | 30.42 | 2.06 | 7.26% | 1,707,323 |
| Nov 22, 2024 | 28.10 | 28.56 | 28.02 | 28.36 | 0.45 | 1.61% | 716,116 |
| Nov 21, 2024 | 27.76 | 28.25 | 27.67 | 27.91 | 0.37 | 1.34% | 537,800 |
| Nov 20, 2024 | 27.47 | 27.55 | 27.11 | 27.54 | 0.12 | 0.44% | 597,931 |
| Nov 19, 2024 | 26.82 | 27.52 | 26.67 | 27.42 | 0.30 | 1.11% | 570,000 |
| Nov 18, 2024 | 27.42 | 27.56 | 26.87 | 27.12 | -0.13 | -0.48% | 651,403 |
| Nov 15, 2024 | 28.10 | 28.10 | 26.84 | 27.25 | -0.24 | -0.87% | 859,601 |
| Nov 14, 2024 | 27.93 | 27.99 | 27.36 | 27.49 | -0.35 | -1.26% | 651,540 |
| Nov 13, 2024 | 27.82 | 28.20 | 27.50 | 27.84 | 0.04 | 0.14% | 729,840 |
| Nov 12, 2024 | 29.00 | 29.09 | 27.63 | 27.80 | -1.61 | -5.47% | 972,900 |