RXO, Inc.RXONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.37 | $15.53 | $14.15 | $15.49 | 1.27M |
| 1/30/2026 | $14.63 | $14.93 | $14.35 | $14.58 | 1.31M |
| 1/29/2026 | $14.68 | $14.96 | $14.45 | $14.88 | 1.46M |
| 1/28/2026 | $14.66 | $14.71 | $14.23 | $14.60 | 1.49M |
| 1/27/2026 | $15.04 | $15.24 | $14.48 | $14.53 | 1.50M |
| 1/26/2026 | $15.73 | $15.73 | $14.92 | $15.10 | 1.49M |
| 1/23/2026 | $15.89 | $16.26 | $15.39 | $15.55 | 1.56M |
| 1/22/2026 | $15.68 | $16.05 | $15.52 | $15.83 | 997,200 |
| 1/21/2026 | $14.90 | $15.84 | $14.83 | $15.53 | 1.17M |
| 1/20/2026 | $14.63 | $15.00 | $14.35 | $14.64 | 1.39M |
| 1/16/2026 | $15.42 | $15.50 | $14.98 | $14.99 | 1.26M |
| 1/15/2026 | $15.29 | $15.67 | $15.11 | $15.58 | 1.54M |
| 1/14/2026 | $15.02 | $15.60 | $14.80 | $15.21 | 3.16M |
| 1/13/2026 | $14.76 | $15.38 | $14.75 | $15.13 | 3.20M |
| 1/12/2026 | $14.53 | $14.81 | $14.23 | $14.75 | 1.97M |
| 1/9/2026 | $14.66 | $15.00 | $14.45 | $14.75 | 2.39M |
| 1/8/2026 | $13.52 | $14.56 | $13.44 | $14.45 | 1.95M |
| 1/7/2026 | $14.34 | $14.45 | $13.57 | $13.69 | 1.80M |
| 1/6/2026 | $13.22 | $14.51 | $13.20 | $14.40 | 2.80M |
| 1/5/2026 | $12.95 | $13.66 | $12.89 | $13.25 | 2.61M |
| 1/2/2026 | $12.70 | $13.30 | $12.49 | $12.84 | 2.22M |
| 12/31/2025 | $12.68 | $12.73 | $12.45 | $12.64 | 2.27M |
| 12/30/2025 | $12.50 | $12.87 | $12.49 | $12.70 | 2.50M |
| 12/29/2025 | $12.64 | $12.75 | $12.33 | $12.57 | 2.56M |
| 12/26/2025 | $12.60 | $12.80 | $12.39 | $12.71 | 1.60M |
| 12/24/2025 | $12.70 | $12.89 | $12.57 | $12.73 | 1.18M |
| 12/23/2025 | $13.01 | $13.13 | $12.66 | $12.75 | 2.10M |
| 12/22/2025 | $13.62 | $13.78 | $13.08 | $13.12 | 2.56M |
| 12/19/2025 | $14.09 | $14.15 | $13.55 | $13.56 | 4.81M |
| 12/18/2025 | $14.24 | $14.48 | $13.97 | $14.22 | 2.27M |
| 12/17/2025 | $14.60 | $14.84 | $13.75 | $13.89 | 3.30M |
| 12/16/2025 | $15.00 | $15.01 | $14.38 | $14.64 | 1.59M |
| 12/15/2025 | $15.53 | $15.72 | $14.81 | $15.00 | 1.33M |
| 12/12/2025 | $15.67 | $16.00 | $15.23 | $15.43 | 1.13M |
| 12/11/2025 | $15.06 | $15.93 | $15.06 | $15.51 | 1.52M |
| 12/10/2025 | $14.49 | $15.26 | $14.19 | $15.13 | 1.48M |
| 12/9/2025 | $14.06 | $14.72 | $14.01 | $14.51 | 2.11M |
| 12/8/2025 | $14.51 | $14.78 | $14.07 | $14.12 | 1.51M |
| 12/5/2025 | $14.22 | $14.57 | $14.04 | $14.43 | 1.41M |
| 12/4/2025 | $14.17 | $14.67 | $14.09 | $14.24 | 1.69M |
| 12/3/2025 | $13.61 | $14.43 | $13.52 | $14.28 | 2.64M |
| 12/2/2025 | $13.33 | $13.79 | $13.03 | $13.46 | 1.77M |
| 12/1/2025 | $12.97 | $13.72 | $12.83 | $13.25 | 1.42M |
| 11/28/2025 | $13.00 | $13.27 | $12.97 | $13.22 | 606,221 |
| 11/26/2025 | $12.89 | $13.35 | $12.83 | $13.01 | 2.04M |
| 11/25/2025 | $12.24 | $13.03 | $12.18 | $13.00 | 2.39M |
| 11/24/2025 | $11.52 | $12.27 | $11.47 | $12.16 | 2.64M |
| 11/21/2025 | $10.59 | $11.61 | $10.58 | $11.47 | 2.64M |
| 11/20/2025 | $11.18 | $11.34 | $10.45 | $10.48 | 1.68M |
| 11/19/2025 | $11.01 | $11.37 | $10.67 | $10.96 | 2.21M |
| 11/18/2025 | $10.48 | $10.84 | $10.43 | $10.78 | 2.31M |
| 11/17/2025 | $10.80 | $11.06 | $10.48 | $10.58 | 2.31M |
| 11/14/2025 | $10.63 | $11.05 | $10.43 | $10.86 | 2.64M |
| 11/13/2025 | $12.17 | $12.34 | $10.61 | $10.63 | 2.90M |
| 11/12/2025 | $12.45 | $13.33 | $12.33 | $12.36 | 4.47M |
| 11/11/2025 | $11.62 | $12.38 | $11.37 | $12.18 | 5.16M |
| 11/10/2025 | $12.74 | $12.95 | $11.50 | $11.52 | 3.08M |
| 11/7/2025 | $13.16 | $13.24 | $12.17 | $12.49 | 3.25M |
| 11/6/2025 | $15.89 | $16.06 | $13.50 | $13.55 | 4.06M |
| 11/5/2025 | $17.40 | $17.73 | $16.89 | $17.62 | 2.07M |