Want to see RXO full AI Analyst Report?
RXO, Inc. (RXO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.52 | 27.76 | 27.26 | 27.49 | 27.49 | -0.58% | 3,117,460 | 1.13 |
| Oct 29, 2026 | 28.01 | 28.01 | 27.32 | 27.65 | 27.65 | +0.18% | 3,220,868 | 1.18 |
| Oct 28, 2026 | 28.32 | 28.62 | 27.48 | 27.60 | 27.60 | -5.15% | 3,419,173 | 1.26 |
| Oct 27, 2026 | 28.82 | 29.17 | 28.68 | 29.10 | 29.10 | +1.46% | 3,832,743 | 1.41 |
| Oct 26, 2026 | 28.92 | 29.00 | 28.63 | 28.68 | 28.68 | -0.24% | 5,136,278 | 1.93 |
| Oct 23, 2026 | 28.70 | 28.89 | 28.64 | 28.75 | 28.75 | -0.59% | 4,550,999 | 1.72 |
| Oct 22, 2026 | 28.79 | 29.03 | 28.60 | 28.92 | 28.92 | +0.49% | 2,963,085 | 1.12 |
| Oct 21, 2026 | 28.84 | 29.00 | 28.66 | 28.78 | 28.78 | +0.38% | 2,075,556 | 0.78 |
| Oct 20, 2026 | 28.18 | 28.96 | 28.18 | 28.67 | 28.67 | +0.60% | 2,724,436 | 1.04 |
| Oct 19, 2026 | 28.88 | 28.88 | 28.50 | 28.50 | 28.50 | -0.35% | 3,235,190 | 1.25 |
| Oct 16, 2026 | 29.09 | 29.37 | 28.14 | 28.60 | 28.60 | -1.58% | 5,352,164 | 2.12 |
| Oct 15, 2026 | 28.85 | 29.19 | 28.32 | 29.06 | 29.06 | +1.29% | 5,313,982 | 2.15 |
| Oct 14, 2026 | 28.28 | 28.73 | 28.28 | 28.69 | 28.69 | +0.31% | 4,102,831 | 1.69 |
| Oct 13, 2026 | 28.61 | 28.78 | 28.36 | 28.60 | 28.60 | -0.31% | 5,495,289 | 2.30 |
| Oct 12, 2026 | 28.92 | 28.93 | 28.63 | 28.69 | 28.69 | -1.34% | 3,082,429 | 1.30 |
| Oct 09, 2026 | 28.97 | 29.15 | 28.89 | 29.08 | 29.08 | +0.52% | 2,020,336 | 0.85 |
| Oct 08, 2026 | 28.25 | 29.00 | 28.25 | 28.93 | 28.93 | +2.01% | 7,419,304 | 3.25 |
| Oct 07, 2026 | 28.35 | 28.53 | 28.18 | 28.36 | 28.36 | -0.63% | 4,894,018 | 2.21 |
| Oct 06, 2026 | 28.73 | 28.83 | 28.16 | 28.54 | 28.54 | -0.38% | 8,115,353 | 3.85 |
| Oct 05, 2026 | 29.00 | 29.11 | 28.03 | 28.65 | 28.65 | +22.54% | 20,719,510 | 11.53 |
| Oct 02, 2026 | 21.79 | 24.03 | 21.55 | 23.38 | 23.38 | +9.46% | 3,674,042 | 2.09 |
| Oct 01, 2026 | 20.46 | 21.49 | 20.20 | 21.36 | 21.36 | +4.40% | 1,878,521 | 1.07 |
| Sep 30, 2026 | 21.02 | 21.37 | 20.41 | 20.46 | 20.46 | -1.21% | 1,561,321 | 0.91 |
| Sep 29, 2026 | 20.21 | 20.87 | 19.87 | 20.71 | 20.71 | +2.78% | 1,845,281 | 1.08 |
| Sep 28, 2026 | 19.59 | 20.34 | 19.37 | 20.15 | 20.15 | +1.82% | 1,450,255 | 0.85 |
| Sep 25, 2026 | 20.45 | 20.45 | 19.50 | 19.79 | 19.79 | -0.70% | 1,970,271 | 1.16 |
| Sep 24, 2026 | 20.45 | 20.45 | 19.56 | 19.93 | 19.93 | +0.25% | 1,101,569 | 0.65 |
| Sep 23, 2026 | 20.37 | 20.37 | 19.24 | 19.88 | 19.88 | +0.45% | 2,064,118 | 1.18 |
| Sep 22, 2026 | 19.92 | 20.41 | 19.51 | 19.79 | 19.79 | +0.35% | 1,260,554 | 0.72 |
| Sep 21, 2026 | 20.44 | 20.44 | 19.35 | 19.72 | 19.72 | -2.67% | 1,726,290 | 0.98 |
| Sep 18, 2026 | 20.03 | 20.37 | 19.55 | 20.26 | 20.26 | +0.55% | 4,354,820 | 2.55 |
| Sep 17, 2026 | 19.43 | 20.26 | 19.19 | 20.15 | 20.15 | +5.61% | 1,837,866 | 1.08 |
| Sep 16, 2026 | 19.26 | 19.89 | 18.56 | 19.08 | 19.08 | -2.50% | 1,516,009 | 0.88 |
| Sep 15, 2026 | 19.45 | 20.00 | 19.21 | 19.57 | 19.57 | +0.57% | 1,946,756 | 1.13 |
| Sep 14, 2026 | 19.20 | 19.67 | 18.78 | 19.46 | 19.46 | -0.15% | 1,322,632 | 0.76 |
| Sep 11, 2026 | 19.84 | 20.19 | 19.31 | 19.49 | 19.49 | -0.10% | 1,267,542 | 0.72 |
| Sep 10, 2026 | 19.99 | 20.08 | 19.31 | 19.51 | 19.51 | -2.64% | 1,903,979 | 1.08 |
| Sep 09, 2026 | 20.52 | 21.25 | 19.84 | 20.04 | 20.04 | +0.60% | 2,452,003 | 1.37 |
| Sep 08, 2026 | 20.71 | 20.71 | 19.85 | 19.92 | 19.92 | -3.58% | 1,214,387 | 0.67 |
| Sep 07, 2026 | 19.89 | 20.67 | 19.79 | 20.66 | 20.66 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 19.89 | 20.67 | 19.79 | 20.66 | 20.66 | +3.30% | 1,589,837 | 0.85 |
| Sep 03, 2026 | 20.16 | 20.24 | 19.27 | 20.00 | 20.00 | +1.06% | 1,781,013 | 0.96 |
| Sep 02, 2026 | 20.20 | 20.72 | 19.66 | 19.79 | 19.79 | -1.59% | 1,535,630 | 0.83 |
| Sep 01, 2026 | 21.71 | 21.71 | 19.84 | 20.11 | 20.11 | -5.36% | 1,222,943 | 0.65 |
| Aug 31, 2026 | 21.89 | 22.30 | 21.22 | 21.25 | 21.25 | -3.01% | 1,858,586 | 1.00 |
| Aug 28, 2026 | 22.62 | 22.80 | 21.71 | 21.91 | 21.91 | -1.70% | 666,136 | 0.35 |
| Aug 27, 2026 | 22.34 | 22.68 | 21.97 | 22.29 | 22.29 | +0.45% | 636,583 | 0.34 |
| Aug 26, 2026 | 21.57 | 22.45 | 21.10 | 22.19 | 22.19 | +2.78% | 1,144,724 | 0.60 |
| Aug 25, 2026 | 21.72 | 22.09 | 21.26 | 21.59 | 21.59 | +1.46% | 1,545,714 | 0.81 |
| Aug 24, 2026 | 22.71 | 22.94 | 20.88 | 21.28 | 21.28 | -5.59% | 1,490,295 | 0.78 |