Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

RXO, Inc. (RXO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

19.73

-0.30

(-1.50%)

At close: 04:00PM EDT

19.31

-0.42

(-2.13%)

After hours:

06:34PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	20.20	20.39	19.60	19.73	19.73	823,400
28 Sept 2023	19.79	20.40	19.78	20.03	20.03	1,285,100
27 Sept 2023	19.38	19.97	19.30	19.82	19.82	893,000
26 Sept 2023	18.72	19.25	18.72	19.23	19.23	1,247,800
25 Sept 2023	18.20	18.91	18.17	18.87	18.87	711,200
22 Sept 2023	18.15	18.52	18.10	18.29	18.29	612,900
21 Sept 2023	18.19	18.31	17.93	18.10	18.10	585,900
20 Sept 2023	19.00	19.30	18.39	18.40	18.40	728,700
19 Sept 2023	18.55	18.75	18.12	18.41	18.41	625,000
18 Sept 2023	18.33	18.77	18.16	18.60	18.60	749,300
15 Sept 2023	18.11	18.32	17.85	18.27	18.27	2,036,500
14 Sept 2023	17.93	18.18	17.81	18.10	18.10	418,400
13 Sept 2023	17.83	18.05	17.62	17.71	17.71	533,200
12 Sept 2023	17.72	18.08	17.71	17.82	17.82	444,900
11 Sept 2023	17.74	18.04	17.68	17.92	17.92	564,100
08 Sept 2023	17.67	17.77	17.43	17.59	17.59	524,700
07 Sept 2023	17.69	17.94	17.44	17.75	17.75	721,700
06 Sept 2023	17.54	17.72	17.22	17.52	17.52	632,300
05 Sept 2023	18.00	18.01	17.55	17.56	17.56	739,100
01 Sept 2023	18.21	18.50	18.06	18.27	18.27	495,000
31 Aug 2023	18.36	18.64	18.01	18.08	18.08	785,700
30 Aug 2023	18.54	18.94	18.36	18.81	18.81	477,500
29 Aug 2023	18.56	18.72	18.41	18.46	18.46	548,400
28 Aug 2023	19.03	19.16	18.29	18.46	18.46	563,600
25 Aug 2023	19.03	19.15	18.65	18.96	18.96	477,500
24 Aug 2023	18.84	19.19	18.67	19.15	19.15	555,100
23 Aug 2023	18.68	18.90	18.48	18.88	18.88	312,600
22 Aug 2023	18.83	19.00	18.42	18.63	18.63	277,300
21 Aug 2023	19.08	19.39	18.75	18.81	18.81	456,500
18 Aug 2023	18.73	19.36	18.72	19.22	19.22	506,600
17 Aug 2023	19.26	19.40	18.93	18.95	18.95	676,800
16 Aug 2023	19.29	19.55	19.12	19.22	19.22	621,300
15 Aug 2023	19.35	19.36	19.13	19.20	19.20	332,600
14 Aug 2023	19.27	19.47	19.02	19.39	19.39	449,300
11 Aug 2023	19.62	19.67	19.32	19.39	19.39	387,900
10 Aug 2023	19.89	20.19	19.51	19.75	19.75	419,000
09 Aug 2023	19.95	20.00	19.66	19.87	19.87	391,500
08 Aug 2023	19.84	20.25	19.68	19.85	19.85	506,400
07 Aug 2023	20.02	20.67	19.92	20.11	20.11	645,600
04 Aug 2023	19.53	20.22	19.53	20.19	20.19	836,900
03 Aug 2023	19.21	19.64	18.75	19.64	19.64	1,230,300
02 Aug 2023	21.76	21.81	18.73	19.65	19.65	2,128,000
01 Aug 2023	22.10	22.13	21.61	21.92	21.92	643,200
31 July 2023	21.93	22.05	21.68	22.05	22.05	633,700
28 July 2023	21.74	22.03	21.58	21.87	21.87	402,400
27 July 2023	22.08	22.13	21.41	21.48	21.48	361,900
26 July 2023	21.19	22.09	21.19	22.00	22.00	536,000
25 July 2023	20.85	21.31	20.85	21.28	21.28	413,700
24 July 2023	21.09	21.26	20.88	20.93	20.93	486,800
21 July 2023	20.89	21.11	20.83	21.10	21.10	657,900
20 July 2023	21.58	21.58	20.89	20.90	20.90	585,600
19 July 2023	20.76	21.44	20.76	21.44	21.44	2,994,700
18 July 2023	20.43	21.14	20.39	20.68	20.68	959,700
17 July 2023	20.37	20.60	20.26	20.27	20.27	623,700
14 July 2023	20.64	20.84	20.27	20.37	20.37	900,800
13 July 2023	20.95	21.15	20.68	20.84	20.84	907,300
12 July 2023	21.39	21.45	20.62	20.89	20.89	1,845,000
11 July 2023	21.62	22.17	21.52	21.96	21.96	560,600
10 July 2023	21.38	21.84	21.24	21.64	21.64	943,600
07 July 2023	21.72	22.10	21.58	21.63	21.63	644,600
06 July 2023	21.82	22.01	21.53	21.78	21.78	714,000
05 July 2023	22.61	22.68	22.17	22.19	22.19	928,400
03 July 2023	22.44	23.08	22.36	22.85	22.85	434,000
30 June 2023	23.50	23.74	22.62	22.67	22.67	984,600
29 June 2023	22.21	23.28	22.21	23.27	23.27	875,000
28 June 2023	22.26	22.55	22.14	22.43	22.43	800,500
27 June 2023	21.57	22.78	21.31	22.45	22.45	1,448,300
26 June 2023	20.91	21.58	20.82	21.47	21.47	1,132,200
23 June 2023	21.74	21.92	20.88	21.06	21.06	15,141,100
22 June 2023	21.94	22.22	21.67	22.00	22.00	1,017,400
21 June 2023	21.80	22.13	21.66	21.98	21.98	975,500
20 June 2023	22.13	22.25	21.74	21.94	21.94	723,100
16 June 2023	22.32	22.43	22.00	22.35	22.35	2,578,600
15 June 2023	21.67	22.41	21.60	22.34	22.34	702,500
14 June 2023	21.92	22.25	21.80	21.81	21.81	798,800
13 June 2023	22.01	22.10	21.77	21.87	21.87	936,100
12 June 2023	21.98	22.18	21.69	21.88	21.88	711,100
09 June 2023	22.11	22.17	21.51	21.88	21.88	879,300
08 June 2023	22.74	22.80	22.18	22.29	22.29	813,000
07 June 2023	22.02	22.79	22.02	22.67	22.67	773,900
06 June 2023	21.54	22.18	21.42	21.81	21.81	693,200
05 June 2023	21.91	22.09	21.58	21.77	21.77	765,500
02 June 2023	21.38	22.13	21.25	22.00	22.00	678,300
01 June 2023	20.82	21.45	20.60	21.33	21.33	988,200
31 May 2023	20.85	20.88	20.40	20.87	20.87	1,331,500
30 May 2023	20.56	21.08	20.50	20.90	20.90	948,900
26 May 2023	20.62	20.81	20.43	20.56	20.56	597,900
25 May 2023	20.37	20.76	20.37	20.64	20.64	685,500
24 May 2023	20.62	20.63	19.97	20.22	20.22	816,100
23 May 2023	19.87	20.62	19.87	20.45	20.45	765,900
22 May 2023	19.95	20.40	19.83	19.99	19.99	1,019,000
19 May 2023	20.02	20.02	19.78	19.94	19.94	678,100
18 May 2023	19.51	20.04	19.51	19.98	19.98	742,500
17 May 2023	19.27	19.70	19.09	19.57	19.57	510,100
16 May 2023	19.19	19.34	18.77	19.15	19.15	494,500
15 May 2023	18.88	19.32	18.71	19.20	19.20	460,900
12 May 2023	19.58	19.68	18.85	18.88	18.88	561,700
11 May 2023	19.25	19.46	18.98	19.43	19.43	563,400
10 May 2023	19.31	19.38	18.88	19.24	19.24	748,600
09 May 2023	19.21	19.62	18.96	19.13	19.13	640,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,894.93-202.90(-0.48%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

RXO, Inc. (RXO)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,894.93
-202.90(-0.48%)