Home

RXO, Inc. Common Stock (RXO)

20.33
+0.06 (0.30%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-04 - 2025-03-04
DateOpenHighLowCloseVolumeAdjusted Close
3/03/202520.4920.7019.9520.271,634,86320.27
2/28/202519.9920.4819.8920.471,811,86720.47
2/27/202519.8720.1119.6719.91926,20619.91
2/26/202519.8320.1619.6519.85784,00719.85
2/25/202519.7320.1019.5119.931,227,22719.93
2/24/202520.1220.2119.6419.651,101,45319.65
2/21/202521.1321.3019.4020.141,663,58920.14
2/20/202521.5521.7020.4920.951,535,63220.95
2/19/202521.8822.0021.3121.651,021,55221.65
2/18/202521.6222.1721.4722.091,489,93322.09
2/14/202521.0321.6420.8521.571,017,95621.57
2/13/202520.0320.9919.8820.941,071,23420.94
2/12/202520.3720.6019.8619.86993,50819.86
2/11/202521.3121.4620.4620.881,009,41620.88
2/10/202520.6921.5120.4621.491,456,57821.49
2/07/202521.4621.5720.3020.511,982,00120.51
2/06/202521.5121.6720.6521.472,202,76621.47
2/05/202524.5125.0020.5021.493,659,81621.49
2/04/202524.6225.5024.5225.261,163,35025.26
2/03/202525.1325.4324.5724.641,057,57424.64
1/31/202525.8326.2925.4725.65889,31925.65
1/30/202525.8926.0425.5325.75596,63525.75
1/29/202525.8926.4425.7725.901,016,74925.90
1/28/202526.7026.9225.8725.992,058,23525.99
1/27/202525.9626.9225.7226.81893,00826.81
1/24/202526.0926.2325.7725.86859,40025.86
1/23/202526.0626.4125.7426.19912,55126.19
1/22/202525.9426.1525.6225.83831,20525.83
1/21/202525.4225.8925.2025.88752,51925.88
1/17/202525.9225.9925.0825.211,083,69325.21
1/16/202525.3125.6425.1225.57831,27825.57
1/15/202525.7325.9024.8525.281,010,04625.28
1/14/202525.0425.2524.6024.98730,79024.98
1/13/202523.9824.7923.4424.79724,59624.79
1/10/202524.6424.7924.1224.271,307,52424.27
1/08/202525.0225.3424.6325.20694,58225.20
1/07/202525.7225.7924.8925.301,020,70625.30
1/06/202525.4026.0525.1325.731,134,77325.73
1/03/202523.6925.2523.5325.171,046,34325.17
1/02/202524.1824.3623.6423.67660,38023.67
12/31/202424.100.0024.1023.84023.84
12/30/202424.1624.3723.8324.10743,78824.10
12/27/202423.8924.3623.7024.36801,19524.36
12/26/202423.6724.1723.3724.13796,29524.13
12/24/202423.5024.0623.4323.97290,23623.97
12/23/202424.7924.7923.4323.461,557,44323.46
12/20/202424.6625.1523.8125.006,226,83525.00
12/19/202425.2925.4824.0224.77892,36024.77
12/18/202426.5727.1824.9125.131,433,09825.13
12/17/202426.9427.2826.4626.501,113,61826.50
12/16/202427.3327.4626.8427.181,344,69227.18
12/13/202428.2228.6127.2627.29823,43627.29
12/12/202428.7828.9428.0828.27732,03628.27
12/11/202428.7529.6028.3428.87837,32528.87
12/10/202428.6328.8428.0928.361,075,11328.36
12/09/202429.0029.3328.0228.62891,36828.62
12/06/202428.7129.2728.0728.55730,08228.55
12/05/202429.3429.4228.3028.36634,37328.36
12/04/202428.9429.5228.9329.31788,06929.31