RXO Inc. (RXO) Historical Stock Data

12.71 ↓0.02 (-0.16%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RXO is up 0.12% a day on average. There have been 17 days where RXO Inc. closed green and 13 days where RXO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	12.60	12.71	↑$0.11 (0.87%)	12.39	12.80	1.60M
2025-12-24	12.70	12.73	↑$0.03 (0.24%)	12.57	12.89	1.18M
2025-12-23	13.01	12.75	↓$0.26 (-2.00%)	12.66	13.13	2.10M
2025-12-22	13.62	13.12	↓$0.50 (-3.67%)	13.08	13.78	2.56M
2025-12-19	14.09	13.56	↓$0.53 (-3.76%)	13.55	14.15	4.81M
2025-12-18	14.24	14.22	↓$0.02 (-0.14%)	13.97	14.48	2.27M
2025-12-17	14.60	13.89	↓$0.71 (-4.86%)	13.75	14.84	3.30M
2025-12-16	15.00	14.64	↓$0.36 (-2.40%)	14.38	15.01	1.59M
2025-12-15	15.53	15.00	↓$0.53 (-3.41%)	14.81	15.72	1.33M
2025-12-12	15.67	15.43	↓$0.24 (-1.53%)	15.23	16.00	1.13M
2025-12-11	15.06	15.51	↑$0.45 (2.99%)	15.06	15.93	1.52M
2025-12-10	14.49	15.13	↑$0.64 (4.42%)	14.19	15.26	1.48M
2025-12-09	14.06	14.51	↑$0.45 (3.20%)	14.01	14.72	2.11M
2025-12-08	14.51	14.12	↓$0.39 (-2.69%)	14.07	14.78	1.51M
2025-12-05	14.22	14.43	↑$0.21 (1.48%)	14.04	14.57	1.41M
2025-12-04	14.17	14.24	↑$0.07 (0.49%)	14.09	14.67	1.69M
2025-12-03	13.61	14.28	↑$0.67 (4.92%)	13.52	14.43	2.64M
2025-12-02	13.33	13.46	↑$0.13 (0.98%)	13.03	13.79	1.77M
2025-12-01	12.97	13.25	↑$0.28 (2.16%)	12.83	13.72	1.42M
2025-11-28	13.00	13.22	↑$0.22 (1.69%)	12.97	13.27	606.22K
2025-11-26	12.89	13.01	↑$0.12 (0.93%)	12.83	13.35	2.04M
2025-11-25	12.24	13.00	↑$0.76 (6.21%)	12.18	13.03	2.39M
2025-11-24	11.52	12.16	↑$0.64 (5.56%)	11.47	12.27	2.64M
2025-11-21	10.59	11.47	↑$0.88 (8.31%)	10.58	11.61	2.64M
2025-11-20	11.18	10.48	↓$0.70 (-6.26%)	10.45	11.34	1.68M
2025-11-19	11.01	10.96	↓$0.05 (-0.45%)	10.67	11.37	2.21M
2025-11-18	10.48	10.78	↑$0.30 (2.86%)	10.43	10.84	2.31M
2025-11-17	10.80	10.58	↓$0.22 (-2.04%)	10.48	11.06	2.31M
2025-11-14	10.63	10.86	↑$0.23 (2.16%)	10.43	11.05	2.64M
2025-11-13	12.17	10.63	↓$1.54 (-12.65%)	10.61	12.34	2.89M