Home

RXO, Inc. Common Stock (RXO)

25.57
-0.18 (-0.70%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/202425.2925.4824.0224.731,027,47724.73
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
12/03/202430.0030.0529.0029.03626,13829.03
12/02/202430.4030.4029.5730.03673,53830.03
11/29/202429.9930.3229.8430.15507,53230.15
11/27/202431.0031.1129.8729.89710,29629.89
11/26/202430.6230.9830.2530.881,082,69730.88
11/25/202428.6730.5528.6730.421,707,18330.42
11/22/202428.1028.5628.0228.36716,11628.36
11/21/202427.7628.2527.6727.91537,79627.91
11/20/202427.4727.5527.1127.54597,93027.54
11/19/202426.8227.5226.6727.42569,99627.42
11/18/202427.4227.5626.8727.12651,40227.12
11/15/202428.1028.1026.8427.25859,60127.25
11/14/202427.9327.9927.3627.49651,53927.49
11/13/202427.8228.2027.5027.84729,83627.84
11/12/202429.0029.0927.6327.80972,88727.80
11/11/202429.8030.4829.3729.411,143,04229.41
11/08/202428.2629.9828.0829.791,613,27429.79
11/07/202429.4930.6128.5628.711,739,09428.71
11/06/202430.2931.9830.2931.901,791,70931.90
11/05/202427.8228.3327.8228.20785,41428.20
11/04/202427.7328.5227.4927.95723,27227.95
11/01/202428.3828.6627.9127.93701,94127.93
10/31/202428.8929.1428.1828.19649,53328.19