RXO, Inc. Common Stock (RXO)

Historical Prices For RXO, Inc. Common Stock (RXO)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	13.74	13.85	13.30	13.48	1,208,791	13.48
4/24/2025	13.24	14.20	13.15	14.09	1,120,529	14.09
4/23/2025	13.24	14.08	13.24	13.40	1,739,425	13.40
4/22/2025	12.67	12.90	12.20	12.78	3,515,069	12.78
4/21/2025	13.03	13.03	12.19	12.58	7,167,930	12.58
4/17/2025	12.96	13.38	12.86	13.24	1,089,048	13.24
4/16/2025	13.51	13.51	12.70	12.91	949,731	12.91
4/15/2025	13.90	14.33	13.46	13.53	891,494	13.53
4/14/2025	14.04	14.16	13.54	13.99	1,124,606	13.99
4/11/2025	13.93	14.09	12.81	13.68	1,586,882	13.68
4/10/2025	14.41	14.68	13.61	14.07	1,859,648	14.07
4/09/2025	12.75	15.10	12.39	14.94	4,288,819	14.94
4/08/2025	15.13	15.19	12.75	12.94	2,093,121	12.94
4/07/2025	13.87	15.14	13.34	14.21	2,346,286	14.21
4/04/2025	14.96	15.24	13.77	14.48	3,030,362	14.48
4/03/2025	18.39	18.40	15.67	15.77	3,812,820	15.77
4/02/2025	18.61	19.65	18.52	19.55	1,088,051	19.55
4/01/2025	18.90	19.13	18.57	18.92	778,657	18.92
3/31/2025	18.62	19.12	18.53	19.10	1,349,720	19.10
3/28/2025	19.37	19.61	18.69	18.86	756,611	18.86
3/27/2025	18.90	19.43	18.86	19.35	762,204	19.35
3/26/2025	19.00	19.20	18.72	19.05	988,413	19.05
3/25/2025	19.10	19.42	18.86	19.11	1,514,845	19.11
3/24/2025	18.95	19.27	18.74	19.03	984,827	19.03
3/21/2025	18.65	18.90	18.35	18.59	2,942,976	18.59
3/20/2025	18.50	19.15	18.50	18.94	1,470,124	18.94
3/19/2025	18.69	18.89	18.43	18.80	971,834	18.80
3/18/2025	18.77	18.98	18.43	18.70	920,715	18.70
3/17/2025	18.30	18.92	18.27	18.85	967,463	18.85
3/14/2025	18.50	18.56	17.85	18.46	1,200,788	18.46
3/13/2025	18.26	18.86	17.98	18.24	968,062	18.24
3/12/2025	17.83	18.57	17.50	18.07	1,533,469	18.07
3/11/2025	19.47	19.52	17.59	17.65	2,024,435	17.65
3/10/2025	19.46	19.60	18.83	19.22	1,537,084	19.22
3/07/2025	20.18	20.39	19.47	19.81	1,275,274	19.81
3/06/2025	20.18	20.58	19.69	20.43	1,518,414	20.43
3/05/2025	20.28	20.49	19.56	20.43	1,559,111	20.43
3/04/2025	19.98	20.46	19.30	20.11	1,858,371	20.11
3/03/2025	20.49	20.70	19.95	20.27	1,634,863	20.27
2/28/2025	19.99	20.48	19.89	20.47	1,811,867	20.47
2/27/2025	19.87	20.11	19.67	19.91	926,206	19.91
2/26/2025	19.83	20.16	19.65	19.85	784,007	19.85
2/25/2025	19.73	20.10	19.51	19.93	1,227,227	19.93
2/24/2025	20.12	20.21	19.64	19.65	1,101,453	19.65
2/21/2025	21.13	21.30	19.40	20.14	1,663,589	20.14
2/20/2025	21.55	21.70	20.49	20.95	1,535,632	20.95
2/19/2025	21.88	22.00	21.31	21.65	1,021,552	21.65
2/18/2025	21.62	22.17	21.47	22.09	1,489,933	22.09
2/14/2025	21.03	21.64	20.85	21.57	1,017,956	21.57
2/13/2025	20.03	20.99	19.88	20.94	1,071,234	20.94
2/12/2025	20.37	20.60	19.86	19.86	993,508	19.86
2/11/2025	21.31	21.46	20.46	20.88	1,009,416	20.88
2/10/2025	20.69	21.51	20.46	21.49	1,456,578	21.49
2/07/2025	21.46	21.57	20.30	20.51	1,982,001	20.51
2/06/2025	21.51	21.67	20.65	21.47	2,202,766	21.47
2/05/2025	24.51	25.00	20.50	21.49	3,659,816	21.49
2/04/2025	24.62	25.50	24.52	25.26	1,163,350	25.26
2/03/2025	25.13	25.43	24.57	24.64	1,057,574	24.64
1/31/2025	25.83	26.29	25.47	25.65	889,319	25.65
1/30/2025	25.89	26.04	25.53	25.75	596,635	25.75
1/29/2025	25.89	26.44	25.77	25.90	1,016,749	25.90
1/28/2025	26.70	26.92	25.87	25.99	2,058,235	25.99
1/27/2025	25.96	26.92	25.72	26.81	893,008	26.81