RXO, Inc. RXO
NYSE · United States · Technology Services
$21.00+0.54 (+2.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.75 | +1.42% | $20.46 | $20.90 | $20.20 | 303.20K |
| 2026-09-30 | $20.46 | -1.21% | $21.02 | $21.37 | $20.41 | 1.56M |
| 2026-09-29 | $20.71 | +2.78% | $20.21 | $20.87 | $19.87 | 1.85M |
| 2026-09-28 | $20.15 | +1.82% | $19.59 | $20.34 | $19.37 | 1.45M |
| 2026-09-25 | $19.79 | -0.70% | $20.45 | $20.45 | $19.50 | 1.97M |
| 2026-09-24 | $19.93 | +0.25% | $20.45 | $20.45 | $19.56 | 1.10M |
| 2026-09-23 | $19.88 | +0.45% | $20.37 | $20.37 | $19.24 | 2.06M |
| 2026-09-22 | $19.79 | +0.35% | $19.92 | $20.41 | $19.51 | 1.26M |
| 2026-09-21 | $19.72 | -2.67% | $20.44 | $20.44 | $19.34 | 1.73M |
| 2026-09-18 | $20.26 | +0.55% | $20.03 | $20.37 | $19.55 | 4.35M |
| 2026-09-17 | $20.15 | +5.61% | $19.43 | $20.26 | $19.19 | 1.91M |
| 2026-09-16 | $19.08 | -2.50% | $19.26 | $19.89 | $18.56 | 1.51M |
| 2026-09-15 | $19.57 | +0.57% | $19.45 | $20.00 | $19.21 | 1.95M |
| 2026-09-14 | $19.46 | -0.15% | $19.20 | $19.67 | $18.78 | 1.32M |
| 2026-09-11 | $19.49 | -0.10% | $19.84 | $20.19 | $19.31 | 1.27M |
| 2026-09-10 | $19.51 | -2.64% | $19.99 | $20.08 | $19.31 | 1.90M |
| 2026-09-09 | $20.04 | +0.60% | $20.52 | $21.25 | $19.84 | 2.45M |
| 2026-09-08 | $19.92 | -3.58% | $20.71 | $20.71 | $19.85 | 1.21M |
| 2026-09-04 | $20.66 | +3.30% | $19.89 | $20.67 | $19.79 | 1.59M |
| 2026-09-03 | $20.00 | +1.06% | $20.16 | $20.24 | $19.27 | 1.78M |
| 2026-09-02 | $19.79 | -1.59% | $20.20 | $20.72 | $19.66 | 1.54M |
| 2026-09-01 | $20.11 | -5.36% | $21.71 | $21.71 | $19.84 | 1.22M |
| 2026-08-31 | $21.25 | -3.01% | $21.89 | $22.30 | $21.22 | 1.86M |
| 2026-08-28 | $21.91 | -1.70% | $22.62 | $22.80 | $21.71 | 666.10K |
| 2026-08-27 | $22.29 | +0.45% | $22.34 | $22.68 | $21.97 | 636.60K |
| 2026-08-26 | $22.19 | +2.78% | $21.57 | $22.45 | $21.10 | 1.14M |
| 2026-08-25 | $21.59 | +1.46% | $21.72 | $22.09 | $21.25 | 1.55M |
| 2026-08-24 | $21.28 | -5.59% | $22.71 | $22.94 | $20.88 | 1.49M |
| 2026-08-21 | $22.54 | +4.01% | $21.89 | $22.58 | $21.72 | 2.20M |
| 2026-08-20 | $21.67 | -2.34% | $21.62 | $22.03 | $21.30 | 1.89M |
| 2026-08-19 | $22.19 | -1.94% | $22.88 | $23.19 | $22.04 | 841.20K |
| 2026-08-18 | $22.63 | -3.50% | $23.14 | $23.51 | $22.46 | 1.06M |
| 2026-08-17 | $23.45 | -0.30% | $23.52 | $23.73 | $23.10 | 1.30M |
| 2026-08-14 | $23.52 | +0.86% | $23.18 | $23.90 | $23.02 | 1.20M |
| 2026-08-13 | $23.32 | +2.69% | $23.40 | $23.77 | $22.92 | 1.85M |
| 2026-08-12 | $22.71 | +5.73% | $21.57 | $22.92 | $21.42 | 1.70M |
| 2026-08-11 | $21.48 | +0.70% | $21.59 | $21.75 | $20.97 | 1.31M |
| 2026-08-10 | $21.33 | -1.71% | $21.64 | $22.26 | $21.25 | 1.40M |
| 2026-08-07 | $21.70 | +7.21% | $20.88 | $21.94 | $20.44 | 2.13M |
| 2026-08-06 | $20.24 | -3.62% | $21.88 | $22.01 | $19.40 | 3.52M |
| 2026-08-05 | $21.00 | -5.11% | $21.53 | $22.25 | $20.69 | 2.61M |
| 2026-08-04 | $22.13 | +6.70% | $21.19 | $22.17 | $21.08 | 2.94M |
| 2026-08-03 | $20.74 | +2.42% | $20.00 | $21.15 | $19.93 | 2.24M |
| 2026-07-31 | $20.25 | -1.56% | $21.05 | $21.14 | $20.09 | 2.47M |
| 2026-07-30 | $20.57 | -7.72% | $22.66 | $23.10 | $19.78 | 3.61M |
| 2026-07-29 | $22.29 | -1.55% | $22.42 | $22.99 | $21.44 | 1.60M |
| 2026-07-28 | $22.64 | -6.10% | $23.10 | $23.32 | $22.06 | 3.20M |
| 2026-07-27 | $24.11 | -5.93% | $26.15 | $26.15 | $23.35 | 3.60M |
| 2026-07-24 | $25.63 | -7.71% | $26.43 | $26.64 | $25.26 | 1.78M |
| 2026-07-23 | $27.77 | -3.24% | $28.78 | $28.99 | $27.62 | 1.19M |
| 2026-07-22 | $28.70 | -2.05% | $29.10 | $29.34 | $28.38 | 1.14M |
| 2026-07-21 | $29.30 | +1.49% | $29.43 | $29.90 | $28.72 | 1.61M |
| 2026-07-20 | $28.87 | -1.43% | $29.21 | $29.65 | $28.38 | 1.53M |
| 2026-07-17 | $29.29 | +2.63% | $27.98 | $29.50 | $27.98 | 1.89M |
| 2026-07-16 | $28.54 | +5.43% | $27.33 | $29.02 | $26.29 | 2.92M |
| 2026-07-15 | $27.07 | -3.46% | $28.30 | $28.55 | $26.78 | 2.07M |
| 2026-07-14 | $28.04 | +3.51% | $27.41 | $28.68 | $27.41 | 2.21M |
| 2026-07-13 | $27.09 | +3.20% | $26.63 | $27.47 | $26.41 | 1.18M |
| 2026-07-10 | $26.25 | -2.23% | $26.79 | $26.93 | $25.97 | 779.90K |
| 2026-07-09 | $26.85 | -0.04% | $27.26 | $27.51 | $26.62 | 1.54M |
| 2026-07-08 | $26.86 | -0.04% | $27.23 | $27.82 | $25.88 | 989.80K |
| 2026-07-07 | $26.87 | +1.05% | $26.79 | $27.04 | $26.31 | 936.30K |
| 2026-07-06 | $26.59 | -0.08% | $27.31 | $27.31 | $26.04 | 1.49M |
| 2026-07-02 | $26.61 | -4.07% | $27.96 | $28.45 | $26.31 | 1.25M |
| 2026-07-01 | $27.74 | +0.54% | $27.59 | $28.62 | $27.16 | 1.34M |
| 2026-06-30 | $27.59 | +1.40% | $27.71 | $27.91 | $27.09 | 1.22M |
| 2026-06-29 | $27.21 | +0.33% | $26.65 | $27.27 | $26.53 | 1.55M |
| 2026-06-26 | $27.12 | +0.82% | $26.67 | $27.73 | $26.65 | 5.04M |
| 2026-06-25 | $26.90 | +6.32% | $25.44 | $27.26 | $25.44 | 1.49M |
| 2026-06-24 | $25.30 | -0.75% | $25.43 | $25.93 | $25.15 | 1.73M |
| 2026-06-23 | $25.49 | -1.28% | $25.28 | $25.95 | $25.05 | 1.10M |
| 2026-06-22 | $25.82 | +1.69% | $25.03 | $26.09 | $25.03 | 1.70M |
| 2026-06-18 | $25.39 | +2.30% | $25.08 | $26.05 | $25.08 | 2.67M |
| 2026-06-17 | $24.82 | -8.78% | $27.17 | $27.42 | $24.68 | 2.30M |
| 2026-06-16 | $27.21 | -1.80% | $27.54 | $28.25 | $26.84 | 2.32M |
| 2026-06-15 | $27.71 | -2.26% | $28.23 | $28.90 | $27.15 | 2.51M |
| 2026-06-12 | $28.35 | -0.53% | $28.76 | $29.23 | $28.15 | 1.73M |
| 2026-06-11 | $28.50 | -0.87% | $28.84 | $28.93 | $27.67 | 4.13M |
| 2026-06-10 | $28.75 | -1.27% | $28.50 | $29.86 | $27.51 | 2.98M |
| 2026-06-09 | $29.12 | +3.74% | $28.66 | $29.73 | $27.48 | 2.79M |
| 2026-06-08 | $28.07 | +4.50% | $27.00 | $28.54 | $26.98 | 1.72M |
| 2026-06-05 | $26.86 | -2.79% | $27.33 | $27.83 | $26.53 | 1.43M |
| 2026-06-04 | $27.63 | +2.98% | $27.06 | $27.82 | $26.73 | 1.79M |
| 2026-06-03 | $26.83 | -0.45% | $26.80 | $27.24 | $26.20 | 1.64M |
| 2026-06-02 | $26.95 | +0.30% | $26.68 | $27.49 | $26.67 | 1.44M |
| 2026-06-01 | $26.87 | +5.04% | $25.38 | $27.07 | $25.11 | 1.95M |
| 2026-05-29 | $25.58 | -1.24% | $25.84 | $26.22 | $25.25 | 1.69M |
| 2026-05-28 | $25.90 | +3.39% | $24.80 | $26.21 | $24.30 | 2.04M |
| 2026-05-27 | $25.05 | +0.20% | $25.20 | $25.70 | $24.85 | 1.39M |
| 2026-05-26 | $25.00 | +2.59% | $24.90 | $25.28 | $24.47 | 2.00M |