NYSE - Delayed Quote USD

RXO, Inc. (RXO)

20.66 +0.66 (+3.30%)

At close: September 4 at 4:00:02 PM EDT

20.66 0.00 (0.00%)

After hours: September 4 at 7:30:08 PM EDT

Trade RXO on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	19.89	20.67	19.79	20.66	20.66	1,589,800
Sep 3, 2026	20.16	20.24	19.27	20.00	20.00	1,781,000
Sep 2, 2026	20.20	20.72	19.66	19.79	19.79	1,535,600
Sep 1, 2026	21.71	21.71	19.84	20.11	20.11	1,222,900
Aug 31, 2026	21.89	22.30	21.22	21.25	21.25	1,858,600
Aug 28, 2026	22.62	22.80	21.71	21.91	21.91	666,100
Aug 27, 2026	22.34	22.68	21.97	22.29	22.29	636,600
Aug 26, 2026	21.57	22.45	21.10	22.19	22.19	1,143,300
Aug 25, 2026	21.72	22.09	21.25	21.59	21.59	1,545,700
Aug 24, 2026	22.71	22.94	20.88	21.28	21.28	1,490,300
Aug 21, 2026	21.89	22.58	21.72	22.54	22.54	2,195,700
Aug 20, 2026	21.62	22.03	21.30	21.67	21.67	1,891,700
Aug 19, 2026	22.88	23.19	22.04	22.19	22.19	841,200
Aug 18, 2026	23.14	23.51	22.46	22.63	22.63	1,058,900
Aug 17, 2026	23.52	23.73	23.10	23.45	23.45	1,303,900
Aug 14, 2026	23.18	23.90	23.02	23.52	23.52	1,198,200
Aug 13, 2026	23.40	23.77	22.92	23.32	23.32	1,854,600
Aug 12, 2026	21.57	22.92	21.42	22.71	22.71	1,695,000
Aug 11, 2026	21.59	21.75	20.97	21.48	21.48	1,312,700
Aug 10, 2026	21.64	22.26	21.25	21.33	21.33	1,402,400
Aug 7, 2026	20.88	21.94	20.44	21.70	21.70	2,133,700
Aug 6, 2026	21.88	22.01	19.40	20.24	20.24	3,519,100
Aug 5, 2026	21.53	22.25	20.69	21.00	21.00	2,606,600
Aug 4, 2026	21.19	22.17	21.08	22.13	22.13	2,938,200
Aug 3, 2026	20.00	21.15	19.93	20.74	20.74	2,243,200
Jul 31, 2026	21.05	21.14	20.09	20.25	20.25	2,474,500
Jul 30, 2026	22.66	23.10	19.78	20.57	20.57	3,605,900
Jul 29, 2026	22.42	22.99	21.44	22.29	22.29	1,598,200
Jul 28, 2026	23.10	23.32	22.06	22.64	22.64	3,201,300
Jul 27, 2026	26.15	26.15	23.35	24.11	24.11	3,596,800
Jul 24, 2026	26.43	26.64	25.26	25.63	25.63	1,783,000
Jul 23, 2026	28.78	28.99	27.62	27.77	27.77	1,191,300
Jul 22, 2026	29.10	29.34	28.38	28.70	28.70	1,139,600
Jul 21, 2026	29.43	29.90	28.72	29.30	29.30	1,608,900
Jul 20, 2026	29.21	29.65	28.38	28.87	28.87	1,531,600
Jul 17, 2026	27.98	29.50	27.98	29.29	29.29	1,885,700
Jul 16, 2026	27.33	29.02	26.29	28.54	28.54	2,918,200
Jul 15, 2026	28.30	28.55	26.78	27.07	27.07	2,070,500
Jul 14, 2026	27.41	28.68	27.41	28.04	28.04	2,207,200
Jul 13, 2026	26.63	27.47	26.41	27.09	27.09	1,175,100
Jul 10, 2026	26.79	26.93	25.97	26.25	26.25	779,900
Jul 9, 2026	27.26	27.51	26.62	26.85	26.85	1,541,900
Jul 8, 2026	27.23	27.82	25.88	26.86	26.86	989,800
Jul 7, 2026	26.79	27.04	26.31	26.87	26.87	936,300
Jul 6, 2026	27.31	27.31	26.04	26.59	26.59	1,489,900
Jul 2, 2026	27.96	28.45	26.31	26.61	26.61	1,254,700
Jul 1, 2026	27.59	28.62	27.16	27.74	27.74	1,341,800
Jun 30, 2026	27.71	27.91	27.09	27.59	27.59	1,220,000
Jun 29, 2026	26.65	27.27	26.53	27.21	27.21	1,553,300
Jun 26, 2026	26.67	27.73	26.65	27.12	27.12	5,044,400
Jun 25, 2026	25.44	27.26	25.44	26.90	26.90	1,486,200
Jun 24, 2026	25.43	25.93	25.15	25.30	25.30	1,732,800
Jun 23, 2026	25.28	25.95	25.05	25.49	25.49	1,097,700
Jun 22, 2026	25.03	26.09	25.03	25.82	25.82	1,701,500
Jun 18, 2026	25.08	26.05	25.08	25.39	25.39	2,668,900
Jun 17, 2026	27.17	27.42	24.68	24.82	24.82	2,301,500
Jun 16, 2026	27.54	28.25	26.84	27.21	27.21	2,319,700
Jun 15, 2026	28.23	28.90	27.15	27.71	27.71	2,510,400
Jun 12, 2026	28.76	29.23	28.15	28.35	28.35	1,731,900
Jun 11, 2026	28.84	28.93	27.67	28.50	28.50	4,130,400
Jun 10, 2026	28.50	29.86	27.51	28.75	28.75	2,981,700
Jun 9, 2026	28.66	29.73	27.48	29.12	29.12	2,786,200
Jun 8, 2026	27.00	28.54	26.98	28.07	28.07	1,717,700
Jun 5, 2026	27.33	27.83	26.53	26.86	26.86	1,433,000
Jun 4, 2026	27.06	27.82	26.73	27.63	27.63	1,794,400
Jun 3, 2026	26.80	27.24	26.20	26.83	26.83	1,644,300
Jun 2, 2026	26.68	27.49	26.67	26.95	26.95	1,438,000
Jun 1, 2026	25.38	27.07	25.11	26.87	26.87	1,949,400
May 29, 2026	25.84	26.22	25.25	25.58	25.58	1,692,700
May 28, 2026	24.80	26.21	24.30	25.90	25.90	2,043,000
May 27, 2026	25.20	25.70	24.85	25.05	25.05	1,385,300
May 26, 2026	24.90	25.28	24.47	25.00	25.00	2,000,400
May 22, 2026	25.03	25.03	23.89	24.37	24.37	2,458,500
May 21, 2026	23.61	24.98	23.01	24.36	24.36	4,157,200
May 20, 2026	21.25	24.39	20.69	23.85	23.85	6,918,800
May 19, 2026	18.93	21.32	18.93	21.13	21.13	5,455,700
May 18, 2026	18.84	19.70	18.84	19.10	19.10	2,208,000
May 15, 2026	17.85	19.61	17.85	18.69	18.69	4,236,300
May 14, 2026	20.05	20.40	16.75	17.51	17.51	6,983,900
May 13, 2026	20.10	20.21	19.76	19.81	19.81	1,138,000
May 12, 2026	20.57	20.57	19.38	20.05	20.05	2,224,600
May 11, 2026	21.85	21.93	20.66	20.70	20.70	2,651,500
May 8, 2026	23.26	23.37	21.75	21.75	21.75	3,505,400
May 7, 2026	21.70	23.29	21.38	23.11	23.11	6,564,700
May 6, 2026	18.63	19.99	18.60	19.62	19.62	3,416,600
May 5, 2026	17.90	18.42	17.90	18.19	18.19	2,214,300
May 4, 2026	19.16	19.16	17.65	17.70	17.70	1,969,900
May 1, 2026	20.05	20.38	19.53	19.59	19.59	2,193,700
Apr 30, 2026	19.14	20.00	18.95	19.97	19.97	1,642,700
Apr 29, 2026	19.43	20.12	18.95	19.08	19.08	1,495,800
Apr 28, 2026	19.29	19.65	18.92	19.52	19.52	960,400
Apr 27, 2026	19.37	19.80	19.36	19.43	19.43	1,922,700
Apr 24, 2026	19.39	19.73	18.89	19.38	19.38	1,004,600
Apr 23, 2026	19.32	19.67	19.14	19.30	19.30	1,145,400
Apr 22, 2026	19.93	19.99	18.82	19.13	19.13	1,966,200
Apr 21, 2026	19.63	20.18	19.09	19.58	19.58	2,275,600
Apr 20, 2026	18.55	19.59	18.47	19.56	19.56	2,126,600
Apr 17, 2026	18.38	19.20	18.32	18.70	18.70	1,801,000
Apr 16, 2026	16.60	18.08	16.50	17.98	17.98	2,668,600
Apr 15, 2026	16.20	16.64	15.93	16.47	16.47	1,844,500
Apr 14, 2026	16.10	16.94	16.08	16.24	16.24	2,148,900
Apr 13, 2026	15.92	16.09	15.32	16.06	16.06	1,227,100
Apr 10, 2026	16.08	16.55	15.78	16.06	16.06	1,603,100
Apr 9, 2026	16.25	16.53	15.75	16.01	16.01	2,092,100
Apr 8, 2026	16.45	17.23	16.23	16.26	16.26	2,211,100
Apr 7, 2026	14.91	15.61	14.84	15.49	15.49	1,772,800
Apr 6, 2026	14.85	15.35	14.73	15.32	15.32	1,565,000
Apr 2, 2026	14.72	15.55	14.56	14.94	14.94	1,271,800
Apr 1, 2026	14.83	15.36	14.60	15.08	15.08	1,663,600
Mar 31, 2026	14.08	14.73	13.91	14.62	14.62	1,980,900
Mar 30, 2026	14.05	14.33	13.73	13.76	13.76	1,326,400
Mar 27, 2026	13.96	14.06	13.60	13.88	13.88	1,424,800
Mar 26, 2026	14.16	14.88	14.06	14.20	14.20	988,800
Mar 25, 2026	14.02	14.40	13.53	14.38	14.38	1,585,500
Mar 24, 2026	13.06	14.18	12.98	13.92	13.92	1,378,900
Mar 23, 2026	13.78	14.14	13.26	13.31	13.31	1,869,900
Mar 20, 2026	13.67	13.95	13.00	13.23	13.23	3,485,300
Mar 19, 2026	13.11	13.78	12.91	13.62	13.62	1,981,900
Mar 18, 2026	12.85	13.42	12.75	13.38	13.38	2,164,900
Mar 17, 2026	12.18	13.15	12.18	13.00	13.00	2,446,400
Mar 16, 2026	12.43	12.68	11.68	11.96	11.96	2,862,100
Mar 13, 2026	12.25	12.61	11.83	12.12	12.12	1,564,200
Mar 12, 2026	12.43	12.47	12.02	12.09	12.09	1,560,100
Mar 11, 2026	13.35	13.40	12.57	12.71	12.71	1,789,500
Mar 10, 2026	13.82	14.11	13.33	13.40	13.40	1,462,600
Mar 9, 2026	13.34	13.85	12.57	13.83	13.83	2,100,100
Mar 6, 2026	14.90	14.90	13.47	13.74	13.74	2,714,500
Mar 5, 2026	16.30	16.54	15.31	15.45	15.45	2,015,100
Mar 4, 2026	16.76	17.28	16.26	16.53	16.53	1,524,700
Mar 3, 2026	15.62	16.56	15.28	16.44	16.44	1,807,600
Mar 2, 2026	15.63	16.65	15.63	16.27	16.27	2,099,600
Feb 27, 2026	15.24	15.98	14.79	15.96	15.96	1,633,800
Feb 26, 2026	14.97	15.66	14.77	15.58	15.58	1,613,100
Feb 25, 2026	14.98	15.15	14.30	14.72	14.72	1,796,800
Feb 24, 2026	14.64	15.13	14.43	14.84	14.84	1,754,800
Feb 23, 2026	15.52	15.56	14.19	14.66	14.66	2,544,000
Feb 20, 2026	15.50	16.20	15.27	15.76	15.76	1,555,900
Feb 19, 2026	15.65	15.89	15.47	15.69	15.69	1,294,600
Feb 18, 2026	15.28	15.88	15.06	15.86	15.86	3,874,700
Feb 17, 2026	13.45	15.11	13.44	14.83	14.83	3,916,500
Feb 13, 2026	13.46	13.99	12.63	13.51	13.51	5,793,800
Feb 12, 2026	16.53	16.65	11.18	12.99	12.99	15,731,500
Feb 11, 2026	16.59	17.04	16.22	16.33	16.33	1,567,000
Feb 10, 2026	16.09	16.83	15.95	16.39	16.39	2,594,000
Feb 9, 2026	17.11	17.40	15.73	16.05	16.05	3,654,100
Feb 6, 2026	15.35	17.42	15.03	16.90	16.90	6,239,100
Feb 5, 2026	16.88	17.52	16.38	16.58	16.58	3,817,300
Feb 4, 2026	16.05	17.50	16.05	17.05	17.05	3,081,600
Feb 3, 2026	15.40	16.47	15.40	15.94	15.94	2,344,200
Feb 2, 2026	14.37	15.53	14.15	15.49	15.49	1,273,700
Jan 30, 2026	14.63	14.93	14.35	14.58	14.58	1,306,500
Jan 29, 2026	14.68	14.96	14.45	14.88	14.88	1,462,100
Jan 28, 2026	14.66	14.70	14.23	14.60	14.60	1,490,400
Jan 27, 2026	15.04	15.24	14.48	14.53	14.53	1,503,300
Jan 26, 2026	15.73	15.73	14.92	15.10	15.10	1,486,400
Jan 23, 2026	15.89	16.26	15.39	15.55	15.55	1,559,600
Jan 22, 2026	15.68	16.05	15.52	15.83	15.83	997,200
Jan 21, 2026	14.90	15.84	14.82	15.53	15.53	1,165,900
Jan 20, 2026	14.63	14.99	14.35	14.64	14.64	1,393,300
Jan 16, 2026	15.42	15.50	14.98	14.99	14.99	1,255,200
Jan 15, 2026	15.29	15.67	15.11	15.58	15.58	1,537,400
Jan 14, 2026	15.02	15.60	14.80	15.21	15.21	3,163,800
Jan 13, 2026	14.76	15.38	14.75	15.13	15.13	3,204,300
Jan 12, 2026	14.53	14.81	14.23	14.75	14.75	1,968,400
Jan 9, 2026	14.66	15.00	14.45	14.75	14.75	2,390,700
Jan 8, 2026	13.52	14.56	13.44	14.45	14.45	1,949,500
Jan 7, 2026	14.34	14.45	13.56	13.69	13.69	1,798,200
Jan 6, 2026	13.22	14.51	13.19	14.37	14.37	2,802,000
Jan 5, 2026	12.95	13.66	12.89	13.25	13.25	2,612,300
Jan 2, 2026	12.70	13.30	12.49	12.84	12.84	2,218,500
Dec 31, 2025	12.68	12.73	12.45	12.64	12.64	2,273,200
Dec 30, 2025	12.50	12.86	12.49	12.70	12.70	2,498,800
Dec 29, 2025	12.64	12.75	12.33	12.57	12.57	2,563,400
Dec 26, 2025	12.60	12.80	12.39	12.71	12.71	1,601,800
Dec 24, 2025	12.70	12.89	12.57	12.73	12.73	1,175,700
Dec 23, 2025	13.01	13.13	12.66	12.75	12.75	2,104,000
Dec 22, 2025	13.62	13.78	13.08	13.12	13.12	2,561,800
Dec 19, 2025	14.09	14.15	13.55	13.56	13.56	4,813,100
Dec 18, 2025	14.24	14.48	13.97	14.22	14.22	2,269,400
Dec 17, 2025	14.60	14.84	13.75	13.89	13.89	3,299,900
Dec 16, 2025	15.00	15.01	14.38	14.64	14.64	1,591,100
Dec 15, 2025	15.53	15.72	14.81	15.00	15.00	1,335,000
Dec 12, 2025	15.67	16.00	15.23	15.43	15.43	1,133,100
Dec 11, 2025	15.06	15.93	15.06	15.51	15.51	1,520,100
Dec 10, 2025	14.49	15.26	14.19	15.13	15.13	1,477,800
Dec 9, 2025	14.06	14.72	14.01	14.51	14.51	2,109,400
Dec 8, 2025	14.51	14.78	14.07	14.12	14.12	1,508,800
Dec 5, 2025	14.22	14.56	14.04	14.43	14.43	1,410,500
Dec 4, 2025	14.17	14.67	14.09	14.24	14.24	1,688,400
Dec 3, 2025	13.61	14.43	13.52	14.28	14.28	2,642,700
Dec 2, 2025	13.33	13.79	13.03	13.46	13.46	1,765,000
Dec 1, 2025	12.97	13.72	12.83	13.25	13.25	1,421,900
Nov 28, 2025	13.00	13.27	12.97	13.22	13.22	606,200
Nov 26, 2025	12.89	13.35	12.82	13.01	13.01	2,038,700
Nov 25, 2025	12.24	13.03	12.18	13.00	13.00	2,387,900
Nov 24, 2025	11.52	12.27	11.47	12.16	12.16	2,637,000
Nov 21, 2025	10.59	11.61	10.58	11.47	11.47	2,636,800
Nov 20, 2025	11.18	11.34	10.45	10.48	10.48	1,679,000
Nov 19, 2025	11.01	11.37	10.67	10.96	10.96	2,212,100
Nov 18, 2025	10.48	10.84	10.43	10.78	10.78	2,309,600
Nov 17, 2025	10.80	11.06	10.48	10.58	10.58	2,310,300
Nov 14, 2025	10.63	11.05	10.43	10.86	10.86	2,638,700
Nov 13, 2025	12.17	12.34	10.61	10.63	10.63	2,894,900
Nov 12, 2025	12.45	13.33	12.33	12.36	12.36	4,468,400
Nov 11, 2025	11.62	12.38	11.37	12.18	12.18	5,161,100
Nov 10, 2025	12.74	12.95	11.50	11.52	11.52	3,082,300
Nov 7, 2025	13.16	13.24	12.16	12.49	12.49	3,250,100
Nov 6, 2025	15.89	16.06	13.50	13.55	13.55	4,062,900
Nov 5, 2025	17.40	17.73	16.89	17.62	17.62	2,073,700
Nov 4, 2025	17.03	17.81	17.03	17.38	17.38	1,622,000
Nov 3, 2025	17.70	17.77	17.20	17.62	17.62	1,530,500
Oct 31, 2025	17.07	17.85	17.00	17.73	17.73	1,268,800
Oct 30, 2025	17.27	17.86	17.21	17.28	17.28	1,304,900
Oct 29, 2025	17.32	18.02	17.16	17.41	17.41	1,833,200
Oct 28, 2025	17.89	17.89	17.20	17.44	17.44	1,238,300
Oct 27, 2025	17.67	17.95	17.47	17.70	17.70	962,200
Oct 24, 2025	17.40	17.66	17.25	17.51	17.51	1,123,400
Oct 23, 2025	17.50	17.63	16.80	17.23	17.23	1,899,100
Oct 22, 2025	18.30	18.61	17.50	17.52	17.52	1,595,100
Oct 21, 2025	18.22	18.69	18.01	18.41	18.41	1,910,400
Oct 20, 2025	17.44	18.22	17.28	18.15	18.15	1,854,500
Oct 17, 2025	17.76	18.18	17.07	17.24	17.24	1,955,400
Oct 16, 2025	18.34	18.68	17.67	17.84	17.84	2,918,700
Oct 15, 2025	17.18	18.12	16.92	17.86	17.86	1,753,400
Oct 14, 2025	16.01	17.06	16.00	16.94	16.94	1,770,200
Oct 13, 2025	16.79	17.01	16.34	16.34	16.34	1,402,700
Oct 10, 2025	17.76	17.83	16.35	16.59	16.59	2,221,500
Oct 9, 2025	18.12	18.36	17.56	17.66	17.66	1,723,800
Oct 8, 2025	16.66	18.17	16.36	18.15	18.15	1,969,400
Oct 7, 2025	17.42	17.52	16.73	16.88	16.88	1,379,200
Oct 6, 2025	16.77	17.56	16.43	17.51	17.51	2,091,700
Oct 3, 2025	16.15	16.94	16.09	16.64	16.64	1,647,500
Oct 2, 2025	15.41	16.04	15.32	15.97	15.97	1,342,700
Oct 1, 2025	15.17	15.34	14.70	15.30	15.30	1,341,100
Sep 30, 2025	15.15	15.41	14.76	15.38	15.38	1,721,700
Sep 29, 2025	14.88	15.33	14.72	15.08	15.08	1,917,400
Sep 26, 2025	14.88	15.07	14.61	14.94	14.94	1,735,900
Sep 25, 2025	15.08	15.37	14.76	14.81	14.81	1,591,600
Sep 24, 2025	15.95	16.39	15.27	15.31	15.31	1,814,300
Sep 23, 2025	16.72	16.84	16.08	16.15	16.15	1,640,500
Sep 22, 2025	15.95	16.57	15.58	16.50	16.50	2,589,000
Sep 19, 2025	17.48	17.54	16.13	16.14	16.14	8,241,800
Sep 18, 2025	17.17	17.71	17.11	17.45	17.45	1,826,900
Sep 17, 2025	17.49	17.94	16.86	16.92	16.92	2,111,200
Sep 16, 2025	17.10	17.50	16.85	17.48	17.48	1,738,600
Sep 15, 2025	16.49	17.03	16.33	17.01	17.01	1,914,000
Sep 12, 2025	17.12	17.30	16.43	16.55	16.55	2,112,800
Sep 11, 2025	16.69	17.26	16.60	17.15	17.15	2,092,500
Sep 10, 2025	16.66	17.16	16.53	16.72	16.72	1,827,500
Sep 9, 2025	16.97	17.37	16.55	16.77	16.77	1,750,900
Sep 8, 2025	16.90	17.04	16.38	17.03	17.03	2,026,100
Sep 5, 2025	16.52	17.07	16.17	16.51	16.51	1,460,200

WERN

XPO

KNX

SAIA

SNDR

MRTN

ARCB

HTLD

ODFL

ULH

Mobilize your Website

View Site in Mobile | Classic

Share by: