NYSE : RXO
RXO, Inc. — Price history
Industrials · Trucking · United States
Last price 27.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RXO, Inc. (RXO) closed at 27.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.69 | 27.77 | 27.48 | 27.64 | 529,224 | +0.55% |
| 2026-10-30 | 27.52 | 27.76 | 27.255 | 27.49 | 3,117,464 | -0.58% |
| 2026-10-29 | 28.01 | 28.01 | 27.32 | 27.65 | 3,220,870 | +0.18% |
| 2026-10-28 | 28.32 | 28.62 | 27.48 | 27.6 | 3,419,174 | -5.15% |
| 2026-10-27 | 28.82 | 29.165 | 28.68 | 29.1 | 3,832,795 | +1.46% |
| 2026-10-26 | 28.92 | 29 | 28.625 | 28.68 | 5,136,280 | -0.24% |
| 2026-10-23 | 28.7 | 28.89 | 28.64 | 28.75 | 4,551,000 | -0.59% |
| 2026-10-22 | 28.79 | 29.03 | 28.6 | 28.92 | 2,963,087 | +0.49% |
| 2026-10-21 | 28.84 | 29 | 28.66 | 28.78 | 2,075,556 | +0.38% |
| 2026-10-20 | 28.18 | 28.955 | 28.18 | 28.67 | 2,724,436 | +0.60% |
| 2026-10-19 | 28.88 | 28.88 | 28.5 | 28.5 | 3,235,222 | -0.35% |
| 2026-10-16 | 29.09 | 29.37 | 28.14 | 28.6 | 5,203,764 | -1.58% |
| 2026-10-15 | 28.85 | 29.19 | 28.32 | 29.06 | 5,165,546 | +1.29% |
| 2026-10-14 | 28.28 | 28.73 | 28.28 | 28.69 | 4,102,765 | +0.31% |
| 2026-10-13 | 28.61 | 28.78 | 28.36 | 28.6 | 5,495,250 | -0.31% |
| 2026-10-12 | 28.92 | 28.93 | 28.63 | 28.69 | 2,992,069 | -1.34% |
| 2026-10-09 | 28.97 | 29.15 | 28.89 | 29.08 | 1,926,836 | +0.52% |
| 2026-10-08 | 28.25 | 29 | 28.25 | 28.93 | 7,391,854 | +2.01% |
| 2026-10-07 | 28.345 | 28.53 | 28.18 | 28.36 | 4,745,559 | -0.63% |
| 2026-10-06 | 28.73 | 28.83 | 28.16 | 28.54 | 8,015,884 | -0.38% |
| 2026-10-05 | 29 | 29.11 | 28.03 | 28.65 | 20,267,256 | +22.54% |
| 2026-10-02 | 21.79 | 24.03 | 21.545 | 23.38 | 3,673,768 | +9.46% |
| 2026-10-01 | 20.46 | 21.49 | 20.2 | 21.36 | 1,878,519 | +4.40% |
| 2026-09-30 | 21.02 | 21.37 | 20.41 | 20.46 | 1,561,309 | -1.21% |
| 2026-09-29 | 20.21 | 20.87 | 19.87 | 20.71 | 1,845,263 | +2.78% |
| 2026-09-28 | 19.59 | 20.34 | 19.37 | 20.15 | 1,450,250 | +1.82% |
| 2026-09-25 | 20.45 | 20.45 | 19.5 | 19.79 | 1,969,453 | -0.70% |
| 2026-09-24 | 20.45 | 20.45 | 19.56 | 19.93 | 1,098,979 | +0.25% |
| 2026-09-23 | 20.37 | 20.37 | 19.24 | 19.88 | 2,048,448 | +0.45% |
| 2026-09-22 | 19.92 | 20.41 | 19.51 | 19.79 | 1,099,710 | +0.35% |
| 2026-09-21 | 20.44 | 20.44 | 19.345 | 19.72 | 1,531,025 | -2.67% |
| 2026-09-18 | 20.03 | 20.37 | 19.55 | 20.26 | 4,272,254 | +0.55% |
| 2026-09-17 | 19.43 | 20.26 | 19.19 | 20.15 | 1,837,644 | +5.61% |
| 2026-09-16 | 19.26 | 19.885 | 18.56 | 19.08 | 1,512,695 | -2.50% |
| 2026-09-15 | 19.45 | 20 | 19.211 | 19.57 | 1,946,752 | +0.57% |
| 2026-09-14 | 19.2 | 19.67 | 18.78 | 19.46 | 1,322,599 | -0.15% |
| 2026-09-11 | 19.84 | 20.19 | 19.31 | 19.49 | 1,267,533 | -0.10% |
| 2026-09-10 | 19.99 | 20.08 | 19.31 | 19.51 | 1,610,611 | -2.64% |
| 2026-09-09 | 20.52 | 21.25 | 19.84 | 20.04 | 2,449,190 | +0.60% |
| 2026-09-08 | 20.71 | 20.71 | 19.85 | 19.92 | 1,212,957 | -3.58% |
| 2026-09-04 | 19.89 | 20.67 | 19.79 | 20.66 | 1,589,832 | +3.30% |
| 2026-09-03 | 20.16 | 20.24 | 19.27 | 20 | 1,779,791 | +1.06% |
| 2026-09-02 | 20.2 | 20.715 | 19.66 | 19.79 | 1,480,226 | -1.59% |
| 2026-09-01 | 21.71 | 21.71 | 19.84 | 20.11 | 1,222,939 | -5.36% |
| 2026-08-31 | 21.89 | 22.3 | 21.22 | 21.25 | 1,857,999 | -3.01% |
| 2026-08-28 | 22.62 | 22.796 | 21.71 | 21.91 | 666,135 | -1.70% |
| 2026-08-27 | 22.34 | 22.68 | 21.97 | 22.29 | 594,540 | +0.45% |
| 2026-08-26 | 21.57 | 22.45 | 21.1 | 22.19 | 1,141,343 | +2.78% |
| 2026-08-25 | 21.72 | 22.09 | 21.255 | 21.59 | 1,545,712 | +1.46% |
| 2026-08-24 | 22.71 | 22.94 | 20.88 | 21.28 | 1,490,018 | -5.59% |
| 2026-08-21 | 21.89 | 22.58 | 21.72 | 22.54 | 2,195,667 | +4.01% |
| 2026-08-20 | 21.62 | 22.035 | 21.295 | 21.67 | 1,705,407 | -2.34% |
| 2026-08-19 | 22.88 | 23.19 | 22.04 | 22.19 | 824,455 | -1.94% |
| 2026-08-18 | 23.14 | 23.51 | 22.46 | 22.63 | 1,010,410 | -3.50% |
| 2026-08-17 | 23.52 | 23.73 | 23.1 | 23.45 | 1,294,638 | -0.30% |
| 2026-08-14 | 23.18 | 23.895 | 23.02 | 23.52 | 1,190,654 | +0.86% |
| 2026-08-13 | 23.4 | 23.77 | 22.92 | 23.32 | 1,854,557 | +2.69% |
| 2026-08-12 | 21.57 | 22.915 | 21.425 | 22.71 | 1,666,409 | +5.73% |
| 2026-08-11 | 21.59 | 21.745 | 20.97 | 21.48 | 1,163,433 | +0.70% |
| 2026-08-10 | 21.64 | 22.26 | 21.245 | 21.33 | 1,186,269 | -1.71% |
| 2026-08-07 | 20.875 | 21.94 | 20.44 | 21.7 | 2,004,690 | +7.21% |
| 2026-08-06 | 21.88 | 22.01 | 19.395 | 20.24 | 3,257,537 | -3.62% |
| 2026-08-05 | 21.53 | 22.247 | 20.69 | 21 | 2,507,623 | -5.11% |
| 2026-08-04 | 21.19 | 22.17 | 21.08 | 22.13 | 2,707,752 | +6.70% |
| 2026-08-03 | 20 | 21.15 | 19.935 | 20.74 | 2,183,825 | +2.42% |
| 2026-07-31 | 21.05 | 21.135 | 20.09 | 20.25 | 2,444,067 | -1.56% |
| 2026-07-30 | 22.66 | 23.1 | 19.78 | 20.57 | 3,605,380 | -7.72% |
| 2026-07-29 | 22.42 | 22.985 | 21.44 | 22.29 | 1,568,461 | -1.55% |
| 2026-07-28 | 23.1 | 23.32 | 22.06 | 22.64 | 3,200,838 | -6.10% |
| 2026-07-27 | 26.15 | 26.15 | 23.35 | 24.11 | 3,596,676 | -5.93% |
| 2026-07-24 | 26.435 | 26.64 | 25.26 | 25.63 | 1,782,957 | -7.71% |
| 2026-07-23 | 28.78 | 28.99 | 27.62 | 27.77 | 1,191,288 | -3.24% |
| 2026-07-22 | 29.1 | 29.34 | 28.381 | 28.7 | 1,139,632 | -2.05% |
| 2026-07-21 | 29.43 | 29.9 | 28.72 | 29.3 | 1,608,879 | +1.49% |
| 2026-07-20 | 29.21 | 29.65 | 28.38 | 28.87 | 1,530,456 | -1.43% |
| 2026-07-17 | 27.98 | 29.5 | 27.98 | 29.29 | 1,885,626 | +2.63% |
| 2026-07-16 | 27.33 | 29.021 | 26.29 | 28.54 | 2,917,024 | +5.43% |
| 2026-07-15 | 28.3 | 28.55 | 26.78 | 27.07 | 2,070,452 | -3.46% |
| 2026-07-14 | 27.408 | 28.68 | 27.408 | 28.04 | 2,207,127 | +3.51% |
| 2026-07-13 | 26.63 | 27.47 | 26.41 | 27.09 | 1,174,295 | +3.20% |
| 2026-07-10 | 26.79 | 26.93 | 25.97 | 26.25 | 779,065 | -2.23% |
| 2026-07-09 | 27.26 | 27.51 | 26.62 | 26.85 | 1,541,892 | -0.04% |
| 2026-07-08 | 27.23 | 27.82 | 25.88 | 26.86 | 989,786 | -0.04% |
| 2026-07-07 | 26.79 | 27.04 | 26.31 | 26.87 | 936,272 | +1.05% |
| 2026-07-06 | 27.31 | 27.31 | 26.04 | 26.59 | 1,489,911 | -0.08% |
| 2026-07-02 | 27.96 | 28.45 | 26.31 | 26.61 | 1,254,661 | -4.07% |
| 2026-07-01 | 27.59 | 28.62 | 27.16 | 27.74 | 1,320,314 | +0.54% |
| 2026-06-30 | 27.71 | 27.91 | 27.095 | 27.59 | 1,219,205 | +1.40% |
| 2026-06-29 | 26.65 | 27.27 | 26.535 | 27.21 | 1,552,165 | +0.33% |
| 2026-06-26 | 26.67 | 27.73 | 26.65 | 27.12 | 4,940,791 | +0.82% |
| 2026-06-25 | 25.445 | 27.26 | 25.445 | 26.9 | 1,486,087 | +6.32% |
| 2026-06-24 | 25.43 | 25.93 | 25.146 | 25.3 | 1,731,519 | -0.75% |
| 2026-06-23 | 25.28 | 25.95 | 25.05 | 25.49 | 1,092,977 | -1.28% |
| 2026-06-22 | 25.03 | 26.09 | 25.03 | 25.82 | 1,695,593 | +1.69% |
| 2026-06-18 | 25.08 | 26.053 | 25.08 | 25.39 | 2,651,835 | +2.30% |
| 2026-06-17 | 27.17 | 27.415 | 24.68 | 24.82 | 2,297,495 | -8.78% |
| 2026-06-16 | 27.54 | 28.25 | 26.84 | 27.21 | 2,319,641 | -1.80% |
| 2026-06-15 | 28.23 | 28.9 | 27.15 | 27.71 | 2,510,185 | -2.26% |
| 2026-06-12 | 28.76 | 29.23 | 28.15 | 28.35 | 1,703,752 | -0.53% |
| 2026-06-11 | 28.84 | 28.935 | 27.67 | 28.5 | 4,079,563 | -0.87% |
| 2026-06-10 | 28.5 | 29.86 | 27.51 | 28.75 | 2,981,728 | -1.27% |
| 2026-06-09 | 28.66 | 29.73 | 27.476 | 29.12 | 2,782,661 | +3.74% |
| 2026-06-08 | 27 | 28.54 | 26.98 | 28.07 | 1,717,429 | +4.50% |
| 2026-06-05 | 27.33 | 27.83 | 26.53 | 26.86 | 1,432,387 | -2.79% |
| 2026-06-04 | 27.06 | 27.82 | 26.73 | 27.63 | 1,794,232 | +2.98% |
| 2026-06-03 | 26.8 | 27.24 | 26.2 | 26.83 | 1,644,335 | -0.45% |
| 2026-06-02 | 26.68 | 27.49 | 26.668 | 26.95 | 1,437,467 | +0.30% |
| 2026-06-01 | 25.38 | 27.07 | 25.11 | 26.87 | 1,949,095 | +5.04% |
| 2026-05-29 | 25.845 | 26.22 | 25.25 | 25.58 | 1,682,417 | -1.24% |
| 2026-05-28 | 24.8 | 26.21 | 24.3 | 25.9 | 2,040,013 | +3.39% |
| 2026-05-27 | 25.2 | 25.7 | 24.85 | 25.05 | 1,383,973 | +0.20% |
| 2026-05-26 | 24.9 | 25.28 | 24.47 | 25 | 2,000,388 | +2.59% |
| 2026-05-22 | 25.03 | 25.03 | 23.89 | 24.37 | 2,458,429 | +0.04% |
| 2026-05-21 | 23.61 | 24.98 | 23.01 | 24.36 | 4,157,049 | +2.14% |
| 2026-05-20 | 21.25 | 24.39 | 20.69 | 23.85 | 6,917,073 | +12.87% |
| 2026-05-19 | 18.93 | 21.315 | 18.93 | 21.13 | 5,432,000 | +10.63% |
| 2026-05-18 | 18.84 | 19.7 | 18.84 | 19.1 | 2,205,600 | +2.19% |
| 2026-05-15 | 17.85 | 19.61 | 17.85 | 18.69 | 4,236,296 | +6.74% |
| 2026-05-14 | 20.05 | 20.4 | 16.75 | 17.51 | 6,983,886 | -11.61% |
| 2026-05-13 | 20.1 | 20.21 | 19.76 | 19.81 | 1,138,114 | -1.20% |