RXO Inc. (RXO)
NYSE: RXO
· Real-Time Price · USD
15.06
-0.49 (-3.15%)
At close: Aug 14, 2025, 3:59 PM
15.09
0.20%
Pre-market: Aug 15, 2025, 06:52 AM EDT
RXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.31 | 15.31 | 14.74 | 15.07 | 15.07 | -3.09% | 1,615,009 |
| 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 |
| Aug 7, 2025 | 15.76 | 16.47 | 14.72 | 14.78 | 14.78 | -4.27% | 2,957,255 |
| Aug 6, 2025 | 15.51 | 15.60 | 15.11 | 15.44 | 15.44 | -0.26% | 1,848,224 |
| Aug 5, 2025 | 15.33 | 15.52 | 14.84 | 15.48 | 15.48 | 1.31% | 2,359,475 |
| Aug 4, 2025 | 15.11 | 15.42 | 14.85 | 15.28 | 15.28 | 1.87% | 2,022,109 |
| Aug 1, 2025 | 15.00 | 15.12 | 14.59 | 15.00 | 15.00 | -2.91% | 2,359,400 |
| Jul 31, 2025 | 15.20 | 15.65 | 15.14 | 15.45 | 15.45 | 0.06% | 1,941,621 |
| Jul 30, 2025 | 16.67 | 16.80 | 15.26 | 15.44 | 15.44 | -6.20% | 1,643,622 |
| Jul 29, 2025 | 17.08 | 17.22 | 16.24 | 16.46 | 16.46 | -2.95% | 1,807,010 |
| Jul 28, 2025 | 17.46 | 17.50 | 16.96 | 16.96 | 16.96 | -2.64% | 1,483,100 |
| Jul 25, 2025 | 17.24 | 17.45 | 16.94 | 17.42 | 17.42 | 2.47% | 1,607,400 |
| Jul 24, 2025 | 16.94 | 17.11 | 16.64 | 17.00 | 17.00 | -0.18% | 1,590,900 |
| Jul 23, 2025 | 16.96 | 17.27 | 16.61 | 17.03 | 17.03 | 2.78% | 1,245,443 |
| Jul 22, 2025 | 16.19 | 16.84 | 16.19 | 16.57 | 16.57 | 2.66% | 1,115,260 |
| Jul 21, 2025 | 16.38 | 16.46 | 16.07 | 16.14 | 16.14 | -0.19% | 990,600 |
| Jul 18, 2025 | 16.84 | 16.91 | 15.96 | 16.17 | 16.17 | -2.65% | 1,142,500 |