RXO Historical Prices

Summary

Key Stock Metrics

12.19

(April 21, 2025)

52-Week Low

32.82

(July 31, 2024)

52-Week High

32.82

(July 31, 2024)

All-Time High

15.75

(May 29, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-11-01 20.25 20.86 18.52 19.06 3534214
2022-11-02 19.13 19.13 15.93 16.10 4330170
2022-11-03 15.51 17.44 15.17 16.02 2716503
2022-11-04 16.78 16.91 14.75 15.98 2304934
2022-11-07 15.98 17.08 15.60 16.55 1500328
2022-11-08 16.32 18.29 16.08 18.10 1850348
2022-11-09 17.52 18.45 16.63 17.18 1214489
2022-11-10 17.29 18.25 15.50 17.43 3603125
2022-11-11 16.95 18.20 16.47 17.91 1670069
2022-11-14 17.52 18.90 17.16 17.52 1003939
2022-11-15 17.88 18.29 16.90 16.95 1283460
2022-11-16 16.99 17.73 16.56 17.65 953484
2022-11-17 17.50 18.21 17.07 18.14 648935
2022-11-18 18.36 19.34 17.74 19.16 1417041
2022-11-21 19.01 19.05 17.90 18.30 787750
2022-11-22 18.21 18.71 18.08 18.33 694084
2022-11-23 18.33 19.08 17.92 19.02 1077432
2022-11-25 18.73 19.27 18.73 19.05 348111
2022-11-28 18.41 19.02 18.41 18.69 1031308
2022-11-29 18.59 19.00 18.16 18.22 762197
2022-11-30 18.23 19.13 18.13 19.00 983614
2022-12-01 19.08 19.20 18.35 18.90 791702
2022-12-02 18.39 18.91 18.32 18.69 600972
2022-12-05 18.40 18.50 17.81 17.98 775153
2022-12-06 18.10 18.23 17.73 18.12 1517689
2022-12-07 17.87 18.62 17.87 18.12 741032
2022-12-08 18.05 18.29 17.80 17.89 930245
2022-12-09 17.89 17.98 17.45 17.51 927607
2022-12-12 17.52 17.72 16.98 17.25 1082077
2022-12-13 17.80 18.25 17.04 17.53 1266125
2022-12-14 17.07 17.66 16.73 16.88 2083218
2022-12-15 16.50 16.78 16.01 16.78 2471869
2022-12-16 16.41 16.91 16.01 16.27 3002912
2022-12-19 16.17 16.39 15.92 16.36 1016100
2022-12-20 16.17 16.59 15.99 16.29 966844
2022-12-21 16.37 16.50 15.98 16.03 770109
2022-12-22 15.82 16.03 15.67 16.02 647325
2022-12-23 15.81 16.27 15.75 16.26 362667
2022-12-27 16.12 16.40 16.04 16.30 531249
2022-12-28 16.19 16.40 15.96 16.32 757652
2022-12-29 17.05 17.98 17.00 17.69 3694405
2022-12-30 17.60 17.62 17.05 17.20 1211011
2023-01-03 17.24 17.78 16.87 17.20 2877821
2023-01-04 17.18 17.68 16.92 17.00 23780594
2023-01-05 16.84 17.01 16.35 16.50 2078928
2023-01-06 16.58 17.07 16.36 16.87 838488
2023-01-09 16.58 17.15 16.50 16.50 1431720
2023-01-10 16.50 17.01 16.50 17.00 1140042
2023-01-11 16.60 16.76 16.39 16.54 1683908
2023-01-12 16.50 16.99 16.40 16.71 882773
2023-01-13 16.56 17.15 16.50 17.11 685331
2023-01-17 16.95 17.10 16.81 16.95 828877
2023-01-18 16.97 17.40 16.75 16.97 1444386
2023-01-19 16.75 17.03 16.66 16.74 910867
2023-01-20 16.84 16.96 16.62 16.91 780792
2023-01-23 16.81 17.43 16.80 17.14 1408565
2023-01-24 17.05 17.59 16.96 17.41 951977
2023-01-25 17.40 17.51 17.10 17.48 756984
2023-01-26 17.55 17.63 17.25 17.62 1466390
2023-01-27 17.63 18.09 17.55 18.06 895556
2023-01-30 17.92 18.04 17.36 17.56 1594700
2023-01-31 17.64 18.33 17.44 18.32 896021
2023-02-01 18.25 19.49 18.25 19.27 1459321
2023-02-02 19.35 20.37 19.31 20.09 1345862
2023-02-03 19.74 20.55 19.62 20.40 1499400
2023-02-06 20.21 20.65 19.95 20.04 1528404
2023-02-07 20.17 20.35 19.74 20.23 1154057
2023-02-08 20.40 22.05 20.02 21.97 1567352
2023-02-09 22.03 22.11 20.91 20.99 1231833
2023-02-10 20.82 20.99 20.34 20.96 978233
2023-02-13 20.84 21.43 20.57 21.14 629795
2023-02-14 20.98 21.84 20.75 21.64 748140
2023-02-15 21.32 21.85 20.99 21.03 1347102
2023-02-16 20.83 21.09 20.26 20.85 948588
2023-02-17 21.00 21.20 20.72 21.10 899466
2023-02-21 20.89 20.89 20.30 20.45 709456
2023-02-22 20.48 20.79 20.32 20.36 709243
2023-02-23 20.45 20.72 20.40 20.61 504558
2023-02-24 20.30 20.50 20.02 20.29 577007
2023-02-27 20.40 20.83 20.29 20.42 798508
2023-02-28 20.32 20.78 20.29 20.57 1310625
2023-03-01 20.45 20.73 20.13 20.22 1729488
2023-03-02 20.18 20.95 19.98 20.88 742143
2023-03-03 20.91 21.10 20.57 21.07 640656
2023-03-06 20.89 21.21 20.49 20.59 905260
2023-03-07 20.51 21.03 20.39 20.68 536832
2023-03-08 20.62 20.77 20.37 20.66 438012
2023-03-09 20.65 21.23 20.64 20.81 774058
2023-03-10 20.76 20.81 20.12 20.12 866065
2023-03-13 19.91 20.11 19.21 19.75 988408
2023-03-14 20.18 20.56 19.44 19.72 975482
2023-03-15 19.28 19.87 19.26 19.59 1002271
2023-03-16 19.43 20.00 19.40 19.99 836509
2023-03-17 19.99 20.31 19.51 19.54 3440634
2023-03-20 19.59 19.76 18.97 19.24 762024
2023-03-21 19.48 19.68 18.85 19.13 1178939
2023-03-22 19.25 19.66 19.02 19.15 729896
2023-03-23 19.16 19.32 18.72 18.92 534518
2023-03-24 18.77 18.85 18.26 18.62 523583
2023-03-27 18.84 19.06 18.62 18.68 643300
2023-03-28 18.74 19.34 18.53 19.28 515798
2023-03-29 19.44 19.60 19.20 19.38 464201
2023-03-30 19.60 19.67 19.25 19.31 416783
2023-03-31 19.38 19.96 19.38 19.64 623028
2023-04-03 19.61 19.92 19.39 19.67 429226
2023-04-04 19.52 19.57 18.63 18.72 505906
2023-04-05 18.62 18.89 18.05 18.39 842313
2023-04-06 18.35 18.67 18.14 18.32 976064
2023-04-10 18.21 18.88 18.20 18.68 1342661
2023-04-11 18.74 19.27 18.60 19.03 3549496
2023-04-12 19.00 19.44 18.66 19.25 1051936
2023-04-13 19.30 19.32 18.70 18.84 824932
2023-04-14 18.78 19.00 18.63 18.89 718762
2023-04-17 19.00 19.24 18.60 18.65 558128
2023-04-18 18.56 18.90 18.42 18.64 692619
2023-04-19 18.55 18.78 18.35 18.50 2430828
2023-04-20 18.53 19.06 18.52 18.71 2921469
2023-04-21 18.80 19.04 18.55 18.64 2181461
2023-04-24 18.62 19.14 18.40 18.90 1086203
2023-04-25 18.74 18.81 18.03 18.12 770335
2023-04-26 18.06 18.23 17.15 17.33 1020429
2023-04-27 17.39 17.80 17.39 17.62 810640
2023-04-28 17.66 18.34 17.66 18.09 1253490
2023-05-01 18.13 18.62 18.10 18.49 687438
2023-05-02 18.44 18.53 18.12 18.44 890376
2023-05-03 19.01 20.54 18.90 19.54 1457797
2023-05-04 19.41 19.60 18.75 19.08 746254
2023-05-05 19.16 19.54 19.06 19.45 783843
2023-05-08 19.42 19.57 18.95 19.35 709505
2023-05-09 19.21 19.62 18.96 19.13 640674
2023-05-10 19.31 19.38 18.88 19.24 748589
2023-05-11 19.25 19.46 18.98 19.43 563363
2023-05-12 19.58 19.68 18.85 18.88 561697
2023-05-15 18.88 19.32 18.71 19.20 460860
2023-05-16 19.19 19.34 18.78 19.15 494497
2023-05-17 19.27 19.70 19.09 19.57 510115
2023-05-18 19.51 20.04 19.51 19.98 742509
2023-05-19 20.02 20.02 19.78 19.94 678074
2023-05-22 19.95 20.40 19.83 19.99 1018985
2023-05-23 19.87 20.62 19.87 20.45 765935
2023-05-24 20.62 20.63 19.97 20.22 816075
2023-05-25 20.37 20.76 20.37 20.64 685509
2023-05-26 20.62 20.81 20.43 20.56 597866
2023-05-30 20.56 21.08 20.51 20.90 948896
2023-05-31 20.85 20.88 20.40 20.87 1331568
2023-06-01 20.82 21.45 20.60 21.33 988168
2023-06-02 21.38 22.13 21.25 22.00 678299
2023-06-05 21.91 22.09 21.58 22.00 765484
2023-06-06 21.54 22.18 21.42 21.81 693403
2023-06-07 22.02 22.79 22.02 22.67 773878
2023-06-08 22.74 22.80 22.19 22.29 812959
2023-06-09 22.11 22.17 21.51 21.88 879287
2023-06-12 21.98 22.19 21.69 21.88 711108
2023-06-13 22.01 22.10 21.77 21.87 936122
2023-06-14 21.92 22.25 21.80 21.81 798767
2023-06-15 21.67 22.41 21.60 22.34 702460
2023-06-16 22.32 22.43 22.00 22.35 2578578
2023-06-20 22.13 22.26 21.74 21.94 723056
2023-06-21 21.80 22.13 21.66 21.98 975452
2023-06-22 21.94 22.22 21.68 22.00 1017421
2023-06-23 21.74 21.93 20.88 21.06 15141100
2023-06-26 20.91 21.58 20.82 21.47 1132168
2023-06-27 21.57 22.78 21.31 22.45 1448330
2023-06-28 22.26 22.55 22.14 22.43 800535
2023-06-29 22.21 23.28 22.21 23.27 875019
2023-06-30 23.50 23.74 22.62 22.67 984844
2023-07-03 22.44 23.08 22.36 22.85 433975
2023-07-05 22.61 22.68 22.17 22.19 928368
2023-07-06 21.82 22.01 21.53 21.78 713967
2023-07-07 21.72 22.10 21.58 21.63 644593
2023-07-10 21.38 21.84 21.24 21.64 943575
2023-07-11 21.62 22.17 21.52 21.96 560581
2023-07-12 21.39 21.45 20.62 20.89 1844986
2023-07-13 20.95 21.15 20.68 20.84 907268
2023-07-14 20.64 20.84 20.27 20.37 900825
2023-07-17 20.37 20.60 20.26 20.27 623753
2023-07-18 20.43 21.14 20.39 20.68 959757
2023-07-19 20.76 21.44 20.76 21.44 2994729
2023-07-20 21.58 21.58 20.89 20.90 585620
2023-07-21 20.89 21.11 20.83 21.10 657895
2023-07-24 21.09 21.27 20.88 20.93 486758
2023-07-25 20.85 21.31 20.85 21.28 413668
2023-07-26 21.19 22.10 21.19 22.00 536072
2023-07-27 22.08 22.13 21.41 21.48 361926
2023-07-28 21.74 22.03 21.58 21.87 402403
2023-07-31 21.93 22.05 21.68 22.05 633771
2023-08-01 22.10 22.13 21.61 21.92 643152
2023-08-02 21.76 21.81 18.73 19.65 2128272
2023-08-03 19.21 19.64 18.75 19.64 1230379
2023-08-04 19.53 20.22 19.53 20.19 836913
2023-08-07 20.02 20.67 19.92 20.11 645644
2023-08-08 19.84 20.25 19.69 19.85 506425
2023-08-09 19.95 20.01 19.66 19.87 391547
2023-08-10 19.89 20.20 19.52 19.75 419003
2023-08-11 19.62 19.67 19.32 19.39 387893
2023-08-14 19.27 19.47 19.02 19.39 449257
2023-08-15 19.35 19.36 19.13 19.20 332558
2023-08-16 19.29 19.55 19.12 19.22 621540
2023-08-17 19.26 19.40 18.93 18.95 676782
2023-08-18 18.73 19.36 18.72 19.22 506585
2023-08-21 19.08 19.39 18.75 18.81 456484
2023-08-22 18.83 19.00 18.42 18.63 277254
2023-08-23 18.68 18.90 18.48 18.88 312577
2023-08-24 18.84 19.20 18.67 19.15 555113
2023-08-25 19.03 19.15 18.65 18.96 477526
2023-08-28 19.03 19.16 18.29 18.46 563690
2023-08-29 18.56 18.72 18.41 18.46 548421
2023-08-30 18.54 18.95 18.36 18.81 477453
2023-08-31 18.36 18.64 18.01 18.08 785687
2023-09-01 18.21 18.50 18.06 18.27 495001
2023-09-05 18.00 18.01 17.55 17.56 739101
2023-09-06 17.54 17.72 17.22 17.52 632309
2023-09-07 17.69 17.94 17.44 17.75 721669
2023-09-08 17.67 17.77 17.43 17.59 524737
2023-09-11 17.74 18.04 17.68 17.92 564166
2023-09-12 17.72 18.08 17.71 17.82 444923
2023-09-13 17.83 18.05 17.62 17.71 533153
2023-09-14 17.93 18.18 17.81 18.10 418386
2023-09-15 18.11 18.32 17.85 18.27 2036464
2023-09-18 18.33 18.77 18.16 18.60 749269
2023-09-19 18.55 18.75 18.12 18.41 625028
2023-09-20 19.00 19.30 18.39 18.40 728723
2023-09-21 18.19 18.31 17.93 18.10 585878
2023-09-22 18.15 18.52 18.10 18.29 612932
2023-09-25 18.20 18.91 18.17 18.87 711199
2023-09-26 18.72 19.25 18.72 19.23 1247794
2023-09-27 19.38 19.97 19.30 19.82 892414
2023-09-28 19.79 20.40 19.78 20.03 1285088
2023-09-29 20.20 20.39 19.60 19.73 823449
2023-10-02 19.53 19.74 18.87 19.50 1070738
2023-10-03 19.09 19.38 18.56 18.82 659340
2023-10-04 18.86 19.76 18.67 19.46 996641
2023-10-05 19.47 19.52 18.62 18.74 701666
2023-10-06 18.67 19.59 18.65 18.93 628331
2023-10-09 18.73 19.50 18.73 19.41 627594
2023-10-10 19.62 19.92 19.53 19.72 522734
2023-10-11 19.25 19.27 18.80 19.13 640296
2023-10-12 19.18 19.31 18.90 19.08 421758
2023-10-13 19.15 19.18 18.51 18.52 427035
2023-10-16 18.63 19.39 18.56 19.31 469653
2023-10-17 19.23 19.84 19.23 19.39 729221
2023-10-18 19.22 19.25 18.65 18.69 426938
2023-10-19 18.61 19.20 18.51 18.86 485580
2023-10-20 19.05 19.24 18.62 18.83 765721
2023-10-23 18.74 19.37 18.69 18.98 625519
2023-10-24 19.12 19.21 18.18 18.23 702121
2023-10-25 18.18 18.24 17.73 18.05 368851
2023-10-26 17.96 18.07 17.41 17.52 807538
2023-10-27 17.62 17.84 17.11 17.27 761973
2023-10-30 17.64 17.99 17.38 17.95 506667
2023-10-31 18.04 18.11 17.41 17.51 680634
2023-11-01 17.66 17.79 16.94 17.08 1421605
2023-11-02 17.47 18.30 17.47 18.28 990991
2023-11-03 18.70 18.93 18.39 18.48 682445
2023-11-06 18.40 18.63 18.01 18.29 930402
2023-11-07 18.30 18.83 17.17 18.24 1062078
2023-11-08 18.22 18.28 17.34 17.36 672137
2023-11-09 17.44 17.82 17.29 17.50 550747
2023-11-10 17.66 18.11 17.51 18.03 466667
2023-11-13 18.00 18.30 17.96 18.27 484996
2023-11-14 18.85 20.09 18.75 20.02 1045582
2023-11-15 20.01 20.32 19.55 19.73 735153
2023-11-16 19.89 19.95 19.46 19.83 521942
2023-11-17 19.92 19.99 19.65 19.97 589291
2023-11-20 20.00 20.00 19.65 19.84 546319
2023-11-21 19.94 20.12 19.62 20.10 372609
2023-11-22 20.20 20.40 20.06 20.20 540075
2023-11-24 20.13 20.50 20.13 20.47 174553
2023-11-27 20.37 20.75 20.23 20.55 703001
2023-11-28 20.50 20.67 20.16 20.64 712556
2023-11-29 20.75 21.21 20.68 20.87 1130845
2023-11-30 20.97 21.06 20.75 20.96 1026154
2023-12-01 20.91 21.54 20.87 21.42 816439
2023-12-04 21.34 22.10 21.20 22.00 628483
2023-12-05 21.84 21.84 21.00 21.04 563731
2023-12-06 21.29 21.39 20.78 20.98 453359
2023-12-07 21.05 21.06 20.80 20.96 441225
2023-12-08 20.89 21.36 20.71 20.78 522651
2023-12-11 20.75 21.48 20.62 21.29 599544
2023-12-12 21.33 21.52 21.11 21.29 537071
2023-12-13 21.29 22.15 20.93 21.99 689299
2023-12-14 22.43 23.17 22.22 23.04 1075566
2023-12-15 23.19 23.58 22.88 23.37 2739434
2023-12-18 23.57 23.64 22.80 23.22 537653
2023-12-19 23.47 23.73 23.25 23.50 489062
2023-12-20 23.25 23.96 23.04 23.38 895439
2023-12-21 23.56 23.90 23.37 23.75 353550
2023-12-22 23.90 24.07 23.75 23.89 348685
2023-12-26 23.91 24.30 23.91 24.13 310614
2023-12-27 24.33 24.33 23.91 23.98 371797
2023-12-28 23.88 23.93 23.49 23.67 398881
2023-12-29 23.51 23.62 23.20 23.26 423518
2024-01-02 23.12 23.65 22.76 23.05 573520
2024-01-03 22.96 22.97 22.42 22.46 430896
2024-01-04 22.63 22.63 22.28 22.47 456325
2024-01-05 22.28 22.86 22.28 22.49 371501
2024-01-08 22.42 22.60 22.24 22.38 435437
2024-01-09 22.11 22.67 21.93 22.43 946083
2024-01-10 22.01 22.54 21.92 22.52 438032
2024-01-11 22.46 22.65 22.08 22.62 408485
2024-01-12 22.75 22.86 22.21 22.57 457178
2024-01-16 22.46 22.56 22.19 22.34 400082
2024-01-17 21.86 22.03 21.35 21.88 715657
2024-01-18 22.02 22.18 21.67 21.85 524375
2024-01-19 21.94 22.32 21.69 22.28 381271
2024-01-22 22.49 22.99 22.47 22.92 521813
2024-01-23 23.14 23.21 22.80 22.83 355961
2024-01-24 23.07 23.07 22.09 22.12 525722
2024-01-25 22.47 22.58 22.00 22.27 462170
2024-01-26 22.35 22.44 21.99 22.04 381788
2024-01-29 22.00 22.24 21.89 22.24 400309
2024-01-30 22.05 22.05 21.60 21.68 355995
2024-01-31 21.55 21.81 20.72 20.80 569622
2024-02-01 20.98 21.30 20.30 20.68 940584
2024-02-02 20.43 21.54 20.21 21.26 1436037
2024-02-05 21.07 21.19 20.63 20.83 450006
2024-02-06 20.80 21.81 20.70 21.79 412126
2024-02-07 22.31 22.63 22.17 22.48 1025275
2024-02-08 20.77 21.67 19.50 20.75 2828371
2024-02-09 20.48 20.59 19.85 20.28 3035302
2024-02-12 20.27 21.06 20.14 20.90 704949
2024-02-13 20.49 21.47 20.43 21.45 1208668
2024-02-14 21.70 21.91 21.29 21.83 645395
2024-02-15 21.84 21.87 21.13 21.53 753140
2024-02-16 21.28 21.93 21.21 21.57 650317
2024-02-20 21.24 21.30 20.90 20.94 492081
2024-02-21 20.94 21.42 20.82 21.34 480427
2024-02-22 21.27 21.80 21.20 21.62 500533
2024-02-23 21.69 21.70 21.40 21.46 310453
2024-02-26 21.35 21.62 21.27 21.39 463881
2024-02-27 21.52 21.52 20.78 20.90 324763
2024-02-28 20.66 21.00 20.36 20.44 386038
2024-02-29 20.76 21.59 20.76 21.52 614443
2024-03-01 21.45 21.45 20.88 21.10 414418
2024-03-04 21.03 21.09 20.31 20.35 514863
2024-03-05 20.21 20.72 20.09 20.50 394168
2024-03-06 20.65 21.01 20.57 20.73 352752
2024-03-07 20.92 21.27 20.82 21.25 404293
2024-03-08 21.46 21.51 20.70 20.91 364208
2024-03-11 20.92 21.67 20.88 21.63 473318
2024-03-12 21.49 21.54 20.93 21.37 405589
2024-03-13 21.33 21.50 20.69 20.70 496010
2024-03-14 20.55 20.60 20.00 20.21 537527
2024-03-15 20.05 20.37 19.76 19.87 1159528
2024-03-18 19.86 19.99 19.50 19.74 744386
2024-03-19 19.74 19.96 19.46 19.85 499230
2024-03-20 19.70 20.14 19.62 20.01 328133
2024-03-21 20.25 20.72 20.02 20.60 546992
2024-03-22 20.60 20.68 20.29 20.53 413152
2024-03-25 20.60 20.84 20.47 20.81 358588
2024-03-26 20.88 21.12 20.79 20.79 477883
2024-03-27 21.04 21.30 20.91 21.26 411379
2024-03-28 21.34 22.12 21.25 21.87 767644
2024-04-01 21.72 21.83 21.36 21.62 725891
2024-04-02 21.37 21.40 20.85 20.96 930214
2024-04-03 20.89 21.55 20.88 21.51 459577
2024-04-04 21.75 22.06 21.48 21.53 549645
2024-04-05 21.19 21.75 21.19 21.50 665839
2024-04-08 21.71 22.02 21.52 21.72 550755
2024-04-09 21.83 22.60 21.83 22.33 608431
2024-04-10 21.73 21.79 21.06 21.38 1270010
2024-04-11 21.28 21.91 21.17 21.82 704577
2024-04-12 21.63 21.64 20.36 20.61 670201
2024-04-15 20.70 20.80 20.19 20.25 477415
2024-04-16 20.18 20.72 20.00 20.50 535629
2024-04-17 20.16 20.28 19.21 19.23 876949
2024-04-18 19.55 20.00 18.87 18.93 1720616
2024-04-19 18.83 19.66 18.83 19.37 1018637
2024-04-22 19.66 19.90 19.31 19.50 560002
2024-04-23 19.49 19.99 19.44 19.91 733071
2024-04-24 19.68 19.84 19.16 19.32 614032
2024-04-25 19.35 19.93 19.16 19.82 725840
2024-04-26 19.54 19.86 19.22 19.36 372330
2024-04-29 19.61 19.77 19.35 19.39 499920
2024-04-30 19.25 19.46 18.75 18.91 882550
2024-05-01 19.08 19.37 18.83 19.00 1029367
2024-05-02 19.28 20.56 19.28 20.12 1185081
2024-05-03 20.34 20.79 20.19 20.41 541494
2024-05-06 20.62 20.86 20.40 20.54 510264
2024-05-07 20.69 21.06 20.51 20.72 501144
2024-05-08 20.45 20.90 20.41 20.47 458377
2024-05-09 20.54 20.97 20.39 20.72 405894
2024-05-10 20.77 20.94 20.52 20.66 319505
2024-05-13 20.84 21.17 20.74 20.98 501106
2024-05-14 21.30 21.49 21.13 21.17 539738
2024-05-15 21.44 21.50 20.69 20.97 386361
2024-05-16 20.95 21.27 20.92 21.13 393563
2024-05-17 21.09 21.14 20.55 20.58 551738
2024-05-20 20.51 20.75 20.38 20.54 347980
2024-05-21 20.41 20.51 19.96 20.18 400410
2024-05-22 20.23 20.48 20.04 20.21 459936
2024-05-23 20.35 20.35 19.86 20.10 442032
2024-05-24 20.39 20.52 20.13 20.33 347289
2024-05-28 20.34 20.49 19.81 19.87 388590
2024-05-29 19.51 19.86 19.45 19.59 351758
2024-05-30 19.82 19.95 19.60 19.74 357475
2024-05-31 19.88 20.44 19.85 20.41 495597
2024-06-03 20.69 20.69 19.95 20.33 357519
2024-06-04 20.52 20.79 20.38 20.39 405537
2024-06-05 20.56 20.82 20.43 20.78 389180
2024-06-06 20.55 20.55 20.26 20.48 302482
2024-06-07 20.32 20.89 20.18 20.47 398908
2024-06-10 20.07 20.50 20.01 20.41 426437
2024-06-11 20.18 20.79 19.97 20.69 534526
2024-06-12 21.33 21.47 21.06 21.31 597081
2024-06-13 21.24 21.24 20.79 20.88 382959
2024-06-14 20.51 20.53 19.84 20.06 505293
2024-06-17 19.81 20.25 19.81 20.11 480448
2024-06-18 20.21 20.56 20.02 20.06 400541
2024-06-20 19.95 20.53 19.95 20.20 458381
2024-06-21 20.23 20.62 20.13 20.21 1354629
2024-06-24 22.32 25.14 22.32 24.85 5261901
2024-06-25 24.81 25.26 24.38 24.81 1768111
2024-06-26 24.93 25.28 24.77 25.22 1163280
2024-06-27 25.23 25.38 24.40 24.94 1191004
2024-06-28 25.17 26.22 25.07 26.15 2557242
2024-07-01 26.39 28.13 26.33 27.01 1850186
2024-07-02 27.02 27.29 26.91 27.04 776297
2024-07-03 26.90 27.39 26.56 26.79 432180
2024-07-05 26.66 26.97 26.27 26.77 620451
2024-07-08 26.74 27.27 26.58 27.14 660365
2024-07-09 27.20 27.24 26.70 26.75 678007
2024-07-10 26.63 26.90 26.39 26.53 575902
2024-07-11 27.00 27.49 26.83 27.18 885308
2024-07-12 27.46 28.36 27.01 27.10 961653
2024-07-15 27.41 29.48 27.12 29.39 1927044
2024-07-16 29.70 30.72 29.70 29.83 1113364
2024-07-17 29.30 30.26 28.96 29.91 778655
2024-07-18 29.60 30.36 29.15 29.44 612664
2024-07-19 29.51 30.00 29.18 29.90 720652
2024-07-22 30.34 30.50 29.63 30.04 766797
2024-07-23 29.76 30.29 29.39 29.67 545262
2024-07-24 29.42 30.05 29.11 29.23 458930
2024-07-25 29.32 30.95 29.29 30.45 914120
2024-07-26 30.94 31.62 30.66 31.16 1001892
2024-07-29 31.30 32.14 31.02 31.18 545234
2024-07-30 31.41 32.31 31.25 31.90 596563
2024-07-31 31.87 32.82 31.31 31.71 721367
2024-08-01 31.93 32.73 30.80 31.20 738401
2024-08-02 30.05 30.23 29.11 29.57 699264
2024-08-05 28.00 29.50 27.66 29.10 937186
2024-08-06 29.04 30.64 29.04 29.85 1156809
2024-08-07 28.41 29.40 27.54 29.11 1180810
2024-08-08 29.66 30.06 28.83 28.85 844597
2024-08-09 28.73 28.99 28.20 28.72 864384
2024-08-12 28.86 28.86 27.83 28.13 537502
2024-08-13 27.97 28.37 26.93 27.27 688776
2024-08-14 27.41 27.61 26.92 27.51 521699
2024-08-15 28.10 28.96 28.10 28.66 870673
2024-08-16 28.42 29.45 28.41 29.03 734621
2024-08-19 28.93 29.88 28.71 29.32 520887
2024-08-20 29.14 29.24 28.37 28.44 461060
2024-08-21 28.87 28.95 28.52 28.91 426232
2024-08-22 29.00 29.20 28.28 28.49 340967
2024-08-23 28.72 29.71 28.57 29.56 569526
2024-08-26 29.81 30.09 29.54 29.55 429883
2024-08-27 29.39 29.39 28.66 28.76 351899
2024-08-28 28.86 29.21 28.52 28.57 603884
2024-08-29 28.62 28.85 28.31 28.36 451915
2024-08-30 28.61 28.81 28.16 28.46 690592
2024-09-03 28.13 28.48 27.73 28.46 660788
2024-09-04 28.42 28.82 27.74 28.18 581699
2024-09-05 28.25 28.49 27.14 27.26 457351
2024-09-06 27.25 27.29 26.47 26.72 522463
2024-09-09 26.50 27.67 26.00 27.23 1405022
2024-09-10 26.75 26.80 25.79 26.00 9615179
2024-09-11 25.68 25.75 24.66 25.57 2670180
2024-09-12 25.61 25.73 24.84 25.55 5016387
2024-09-13 25.83 26.05 25.13 25.70 2120412
2024-09-16 25.58 25.96 25.15 25.83 1988631
2024-09-17 26.02 26.19 25.57 25.89 1865531
2024-09-18 25.87 26.35 25.69 26.05 1488999
2024-09-19 26.45 27.53 26.15 27.10 1935441
2024-09-20 26.98 27.18 25.83 25.95 2780629
2024-09-23 26.17 26.85 25.95 26.67 1528340
2024-09-24 26.71 27.30 26.39 27.10 1443635
2024-09-25 27.23 28.10 27.13 27.88 1854348
2024-09-26 27.75 28.25 27.21 27.25 1415835
2024-09-27 27.57 28.14 27.42 27.53 4826052
2024-09-30 27.50 28.23 27.45 28.00 1157577
2024-10-01 27.88 27.88 26.80 27.09 1472975
2024-10-02 26.95 27.38 26.71 27.22 691196
2024-10-03 26.99 27.34 26.72 27.07 958651
2024-10-04 27.61 27.70 26.88 27.21 569419
2024-10-07 26.98 27.40 26.85 27.20 574206
2024-10-08 27.29 27.81 27.22 27.62 432648
2024-10-09 27.53 28.33 27.46 27.93 744282
2024-10-10 27.73 28.06 27.36 28.06 1018547
2024-10-11 28.12 29.91 28.12 29.88 1212883
2024-10-14 29.82 29.82 29.22 29.66 777137
2024-10-15 29.65 29.82 29.12 29.17 886654
2024-10-16 29.73 30.05 29.53 29.60 649169
2024-10-17 29.35 29.64 28.91 29.29 811258
2024-10-18 29.30 29.87 29.00 29.21 1219231
2024-10-21 29.18 29.36 28.91 28.95 834815
2024-10-22 28.89 29.11 28.63 28.92 349823
2024-10-23 28.67 28.94 27.97 28.33 678716
2024-10-24 28.40 28.62 28.01 28.06 636989
2024-10-25 28.29 28.61 28.14 28.16 474508
2024-10-28 28.31 28.97 28.29 28.78 930593
2024-10-29 28.47 28.90 28.36 28.70 427953
2024-10-30 28.60 29.54 28.56 29.06 624822
2024-10-31 28.89 29.14 28.18 28.19 649533
2024-11-01 28.38 28.66 27.91 27.93 701941
2024-11-04 27.73 28.52 27.49 27.95 723272
2024-11-05 27.82 28.33 27.82 28.20 785414
2024-11-06 30.29 31.98 30.29 31.90 1791974
2024-11-07 29.49 30.61 28.56 28.71 1739125
2024-11-08 28.26 29.98 28.08 29.79 1613274
2024-11-11 29.80 30.49 29.37 29.41 1143042
2024-11-12 29.00 29.09 27.63 27.80 972888
2024-11-13 27.82 28.20 27.50 27.84 729840
2024-11-14 27.93 27.99 27.36 27.49 651540
2024-11-15 28.10 28.10 26.84 27.25 859601
2024-11-18 27.42 27.56 26.87 27.12 651403
2024-11-19 26.82 27.52 26.67 27.42 569996
2024-11-20 27.47 27.55 27.11 27.54 597931
2024-11-21 27.76 28.25 27.67 27.91 537797
2024-11-22 28.10 28.56 28.02 28.36 716116
2024-11-25 28.67 30.55 28.67 30.42 1707323
2024-11-26 30.62 30.98 30.25 30.88 1082697
2024-11-27 31.00 31.11 29.87 29.89 710296
2024-11-29 29.99 30.32 29.84 30.15 507532
2024-12-02 30.40 30.40 29.57 30.03 673538
2024-12-03 30.00 30.06 29.00 29.03 626138
2024-12-04 28.94 29.52 28.94 29.31 788069
2024-12-05 29.34 29.42 28.30 28.36 634372
2024-12-06 28.71 29.27 28.07 28.55 730082
2024-12-09 29.00 29.33 28.02 28.62 891368
2024-12-10 28.63 28.84 28.09 28.36 1075113
2024-12-11 28.75 29.60 28.34 28.87 837325
2024-12-12 28.78 28.94 28.08 28.27 732036
2024-12-13 28.22 28.61 27.26 27.29 823436
2024-12-16 27.33 27.46 26.84 27.18 1344692
2024-12-17 26.94 27.28 26.47 26.50 1113619
2024-12-18 26.57 27.18 24.91 25.13 1433098
2024-12-19 25.29 25.48 24.02 24.83 1959479
2024-12-20 24.66 25.15 23.81 25.00 6226834
2024-12-23 24.79 24.79 23.43 23.46 1557469
2024-12-24 23.50 24.06 23.43 23.97 290236
2024-12-26 23.67 24.17 23.37 24.13 796295
2024-12-27 23.89 24.37 23.70 24.36 801195
2024-12-30 24.16 24.37 23.83 24.10 743794
2024-12-31 24.29 24.62 23.76 23.84 983883
2025-01-02 24.18 24.37 23.64 23.67 660379
2025-01-03 23.69 25.25 23.53 25.17 1046343
2025-01-06 25.40 26.05 25.13 25.73 1134774
2025-01-07 25.72 25.79 24.89 25.30 1020707
2025-01-08 25.02 25.34 24.63 25.20 694582
2025-01-10 24.64 24.79 24.12 24.27 1307524
2025-01-13 23.98 24.79 23.44 24.79 724596
2025-01-14 25.04 25.25 24.60 24.98 730790
2025-01-15 25.73 25.90 24.85 25.28 1010046
2025-01-16 25.31 25.64 25.12 25.57 831382
2025-01-17 25.92 25.99 25.08 25.21 1083693
2025-01-21 25.42 25.89 25.21 25.88 752521
2025-01-22 25.94 26.15 25.62 25.83 831206
2025-01-23 26.06 26.41 25.74 26.19 912551
2025-01-24 26.09 26.23 25.77 25.86 859400
2025-01-27 25.96 26.92 25.72 26.81 893008
2025-01-28 26.70 26.92 25.87 25.99 2058235
2025-01-29 25.89 26.44 25.78 25.90 1016779
2025-01-30 25.89 26.04 25.53 25.75 596635
2025-01-31 25.83 26.29 25.47 25.65 889319
2025-02-03 25.13 25.44 24.57 24.64 1057574
2025-02-04 24.62 25.50 24.52 25.26 1164490
2025-02-05 24.51 25.00 20.51 21.49 3659982
2025-02-06 21.51 21.67 20.65 21.47 2213425
2025-02-07 21.46 21.57 20.30 20.51 1982001
2025-02-10 20.69 21.51 20.47 21.49 1456578
2025-02-11 21.31 21.46 20.46 20.88 1009416
2025-02-12 20.37 20.60 19.86 19.86 993510
2025-02-13 20.03 20.99 19.88 20.94 1071234
2025-02-14 21.03 21.64 20.85 21.57 1017956
2025-02-18 21.62 22.17 21.47 22.09 1489941
2025-02-19 21.88 22.00 21.31 21.65 1021552
2025-02-20 21.55 21.70 20.49 20.95 1535934
2025-02-21 21.13 21.30 19.40 20.14 1663589
2025-02-24 20.12 20.21 19.64 19.65 1101453
2025-02-25 19.73 20.10 19.51 19.93 1227227
2025-02-26 19.83 20.16 19.65 19.85 784007
2025-02-27 19.87 20.11 19.67 19.91 926207
2025-02-28 19.99 20.48 19.89 20.47 1811867
2025-03-03 20.49 20.70 19.95 20.27 1634863
2025-03-04 19.98 20.46 19.30 20.11 1858371
2025-03-05 20.28 20.49 19.56 20.43 1559111
2025-03-06 20.18 20.58 19.69 20.43 1518414
2025-03-07 20.18 20.39 19.47 19.81 1275274
2025-03-10 19.46 19.60 18.83 19.22 1537084
2025-03-11 19.47 19.53 17.59 17.65 2024435
2025-03-12 17.83 18.57 17.50 18.07 1533469
2025-03-13 18.26 18.86 17.98 18.24 968062
2025-03-14 18.50 18.56 17.85 18.46 1200788
2025-03-17 18.30 18.92 18.28 18.85 967463
2025-03-18 18.77 18.98 18.43 18.70 920715
2025-03-19 18.69 18.89 18.43 18.80 971834
2025-03-20 18.50 19.15 18.50 18.94 1470124
2025-03-21 18.65 18.90 18.35 18.59 2942976
2025-03-24 18.95 19.27 18.74 19.03 984827
2025-03-25 19.10 19.42 18.86 19.11 1514845
2025-03-26 19.00 19.20 18.72 19.05 988413
2025-03-27 18.90 19.43 18.86 19.35 762204
2025-03-28 19.37 19.61 18.69 18.86 756611
2025-03-31 18.62 19.12 18.53 19.10 1349720
2025-04-01 18.90 19.13 18.57 18.92 778657
2025-04-02 18.61 19.65 18.52 19.55 1088051
2025-04-03 18.39 18.40 15.67 15.77 3782770
2025-04-04 14.96 15.25 13.77 14.48 3030362
2025-04-07 13.87 15.44 13.34 14.21 2346326
2025-04-08 15.13 15.19 12.75 12.94 2093121
2025-04-09 12.75 15.10 12.39 14.94 4289938
2025-04-10 14.41 14.68 13.61 14.07 1859648
2025-04-11 13.93 14.09 12.81 13.68 1586882
2025-04-14 14.04 14.16 13.55 13.99 1124606
2025-04-15 13.90 14.33 13.46 13.53 891499
2025-04-16 13.51 13.51 12.70 12.91 949731
2025-04-17 12.96 13.38 12.86 13.24 1089048
2025-04-21 13.03 13.03 12.19 12.58 7168282
2025-04-22 12.67 12.90 12.20 12.78 3515570
2025-04-23 13.24 14.08 13.24 13.40 1739445
2025-04-24 13.24 14.20 13.15 14.09 1120529
2025-04-25 13.74 13.85 13.30 13.48 1208791
2025-04-28 13.40 13.78 13.28 13.66 1440000
2025-04-29 13.62 13.81 13.33 13.70 1982214
2025-04-30 13.33 14.10 13.02 14.09 1618197
2025-05-01 14.23 14.45 13.90 14.07 1700910
2025-05-02 14.48 15.03 14.33 14.76 1220840
2025-05-05 14.62 14.76 14.30 14.36 1103353
2025-05-06 14.02 14.28 13.54 13.76 2653623
2025-05-07 13.62 14.25 12.69 12.99 3395706
2025-05-08 13.20 14.68 13.00 14.43 3244027
2025-05-09 14.52 14.77 14.16 14.47 2479566
2025-05-12 15.73 16.52 15.71 16.16 2806542
2025-05-13 16.35 16.82 16.16 16.62 2208566
2025-05-14 16.69 17.19 16.39 17.14 2341631
2025-05-15 16.87 17.28 16.69 17.07 1389062
2025-05-16 17.13 17.43 16.74 17.26 1657283
2025-05-19 16.77 16.89 16.54 16.84 1230719
2025-05-20 16.66 16.83 16.14 16.41 1665508
2025-05-21 16.02 16.08 15.21 15.25 1532676
2025-05-22 15.20 15.32 14.93 15.25 1504594
2025-05-23 14.91 15.25 14.73 15.08 1151975
2025-05-27 15.54 15.81 15.24 15.72 1089975
2025-05-28 15.75 15.83 15.43 15.50 751003
2025-05-29 15.72 15.76 15.16 15.75 1598631

Explore More About RXO

Coins representing dividend payouts and trends

RXO Dividend History

Discover RXO Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

RXO Stock Split History

Discover RXO Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

RXO Historical Prices

Explore RXO Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.