RXO - RXO, Inc.
13.74
-1.710 -12.445%
Share volume: 2,714,422
Last Updated: 03-06-2026
Transportation/Transportation Services:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$15.45
-1.71
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $14.90 | $14.90 | $14.90 | $14.90 | $13.47 | $13.47 | $13.74 | $13.74 | 2,714,422 | $2,714,422.00 |
| 03-05-2026 | $16.30 | $16.30 | $16.54 | $16.54 | $15.31 | $15.31 | $15.45 | $15.45 | 2,015,503 | $2,015,503.00 |
| 03-04-2026 | $16.76 | $16.76 | $17.28 | $17.28 | $16.26 | $16.26 | $16.53 | $16.53 | 1,524,736 | $1,524,736.00 |
| 03-03-2026 | $15.62 | $15.62 | $16.56 | $16.56 | $15.28 | $15.28 | $16.44 | $16.44 | 1,807,685 | $1,807,685.00 |
| 03-02-2026 | $15.63 | $15.63 | $16.65 | $16.65 | $15.63 | $15.63 | $16.27 | $16.27 | 2,099,554 | $2,099,554.00 |
| 02-27-2026 | $15.24 | $15.24 | $15.99 | $15.99 | $14.79 | $14.79 | $15.96 | $15.96 | 1,633,865 | $1,633,865.00 |
| 02-26-2026 | $14.97 | $14.97 | $15.66 | $15.66 | $14.77 | $14.77 | $15.58 | $15.58 | 1,613,096 | $1,613,096.00 |
| 02-25-2026 | $14.98 | $14.98 | $15.15 | $15.15 | $14.30 | $14.30 | $14.72 | $14.72 | 1,796,756 | $1,796,756.00 |
| 02-24-2026 | $14.64 | $14.64 | $15.13 | $15.13 | $14.43 | $14.43 | $14.84 | $14.84 | 1,754,835 | $1,754,835.00 |
| 02-23-2026 | $15.52 | $15.52 | $15.56 | $15.56 | $14.19 | $14.19 | $14.66 | $14.66 | 2,544,051 | $2,544,051.00 |