RXO Inc NYSE:RXO Historical Prices

Below are the 336 trading days of historical prices for RXO.

# Exchange Symbol Date Open High Low Close
336 NYSE RXO Tue, Mar 5, 2024 20.21 20.27 20.12 20.20
335 NYSE RXO Mon, Mar 4, 2024 21.03 21.09 20.31 20.35
334 NYSE RXO Fri, Mar 1, 2024 21.45 21.45 20.88 21.10
333 NYSE RXO Thu, Feb 29, 2024 20.76 21.59 20.76 21.52
332 NYSE RXO Wed, Feb 28, 2024 20.66 21.00 20.36 20.44
331 NYSE RXO Tue, Feb 27, 2024 21.52 21.52 20.78 20.90
330 NYSE RXO Mon, Feb 26, 2024 21.35 21.62 21.27 21.39
329 NYSE RXO Fri, Feb 23, 2024 21.69 21.70 21.40 21.46
328 NYSE RXO Thu, Feb 22, 2024 21.27 21.80 21.20 21.62
327 NYSE RXO Wed, Feb 21, 2024 20.94 21.42 20.82 21.34
326 NYSE RXO Tue, Feb 20, 2024 21.24 21.30 20.90 20.94
325 NYSE RXO Fri, Feb 16, 2024 21.28 21.93 21.21 21.57
324 NYSE RXO Thu, Feb 15, 2024 21.84 21.87 21.13 21.53
323 NYSE RXO Wed, Feb 14, 2024 21.70 21.91 21.29 21.83
322 NYSE RXO Tue, Feb 13, 2024 20.49 21.47 20.43 21.45
321 NYSE RXO Mon, Feb 12, 2024 20.27 21.06 20.14 20.90
320 NYSE RXO Fri, Feb 9, 2024 20.48 20.59 19.85 20.28
319 NYSE RXO Thu, Feb 8, 2024 20.77 21.67 19.50 20.75
318 NYSE RXO Wed, Feb 7, 2024 22.31 22.63 22.17 22.48
317 NYSE RXO Tue, Feb 6, 2024 20.80 21.81 20.70 21.79
316 NYSE RXO Mon, Feb 5, 2024 21.07 21.19 20.63 20.83
315 NYSE RXO Fri, Feb 2, 2024 20.43 21.54 20.21 21.26
314 NYSE RXO Thu, Feb 1, 2024 20.98 21.30 20.30 20.68
313 NYSE RXO Wed, Jan 31, 2024 21.55 21.81 20.72 20.80
312 NYSE RXO Tue, Jan 30, 2024 22.05 22.05 21.60 21.68
311 NYSE RXO Mon, Jan 29, 2024 22.00 22.24 21.89 22.24
310 NYSE RXO Fri, Jan 26, 2024 22.35 22.44 21.99 22.04
309 NYSE RXO Thu, Jan 25, 2024 22.47 22.58 22.00 22.27
308 NYSE RXO Wed, Jan 24, 2024 23.07 23.07 22.09 22.12
307 NYSE RXO Tue, Jan 23, 2024 23.14 23.21 22.80 22.83
306 NYSE RXO Mon, Jan 22, 2024 22.49 22.99 22.47 22.92
305 NYSE RXO Fri, Jan 19, 2024 21.94 22.32 21.69 22.28
304 NYSE RXO Thu, Jan 18, 2024 22.02 22.18 21.67 21.85
303 NYSE RXO Wed, Jan 17, 2024 21.86 22.03 21.35 21.88
302 NYSE RXO Tue, Jan 16, 2024 22.46 22.56 22.19 22.34
301 NYSE RXO Fri, Jan 12, 2024 22.75 22.86 22.21 22.57
300 NYSE RXO Thu, Jan 11, 2024 22.46 22.65 22.08 22.62
299 NYSE RXO Wed, Jan 10, 2024 22.01 22.54 21.92 22.52
298 NYSE RXO Tue, Jan 9, 2024 22.11 22.67 21.93 22.43
297 NYSE RXO Mon, Jan 8, 2024 22.42 22.60 22.24 22.38
296 NYSE RXO Fri, Jan 5, 2024 22.28 22.86 22.28 22.49
295 NYSE RXO Thu, Jan 4, 2024 22.63 22.63 22.28 22.47
294 NYSE RXO Wed, Jan 3, 2024 22.96 22.97 22.42 22.46
293 NYSE RXO Tue, Jan 2, 2024 23.12 23.65 22.76 23.05
292 NYSE RXO Fri, Dec 29, 2023 23.51 23.62 23.20 23.26
291 NYSE RXO Thu, Dec 28, 2023 23.88 23.93 23.49 23.67
290 NYSE RXO Wed, Dec 27, 2023 24.33 24.33 23.91 23.98
289 NYSE RXO Tue, Dec 26, 2023 23.91 24.30 23.91 24.13
288 NYSE RXO Fri, Dec 22, 2023 23.90 24.07 23.75 23.89
287 NYSE RXO Thu, Dec 21, 2023 23.56 23.90 23.37 23.75
286 NYSE RXO Wed, Dec 20, 2023 23.25 23.96 23.04 23.38
285 NYSE RXO Tue, Dec 19, 2023 23.47 23.73 23.25 23.50
284 NYSE RXO Mon, Dec 18, 2023 23.57 23.64 22.80 23.22
283 NYSE RXO Fri, Dec 15, 2023 23.19 23.58 22.88 23.37
282 NYSE RXO Thu, Dec 14, 2023 22.43 23.17 22.22 23.04
281 NYSE RXO Wed, Dec 13, 2023 21.29 22.15 20.93 21.99
280 NYSE RXO Tue, Dec 12, 2023 21.33 21.52 21.11 21.29
279 NYSE RXO Mon, Dec 11, 2023 20.75 21.48 20.62 21.29
278 NYSE RXO Fri, Dec 8, 2023 20.89 21.36 20.71 20.78
277 NYSE RXO Thu, Dec 7, 2023 21.05 21.06 20.80 20.96
276 NYSE RXO Wed, Dec 6, 2023 21.29 21.39 20.78 20.98
275 NYSE RXO Tue, Dec 5, 2023 21.84 21.84 21.00 21.04
274 NYSE RXO Mon, Dec 4, 2023 21.34 22.10 21.20 22.00
273 NYSE RXO Fri, Dec 1, 2023 20.91 21.54 20.87 21.42
272 NYSE RXO Thu, Nov 30, 2023 20.97 21.06 20.75 20.96
271 NYSE RXO Wed, Nov 29, 2023 20.75 21.21 20.68 20.87
270 NYSE RXO Tue, Nov 28, 2023 20.50 20.67 20.16 20.64
269 NYSE RXO Mon, Nov 27, 2023 20.37 20.75 20.23 20.55
268 NYSE RXO Fri, Nov 24, 2023 20.13 20.50 20.13 20.47
267 NYSE RXO Wed, Nov 22, 2023 20.20 20.40 20.06 20.20
266 NYSE RXO Tue, Nov 21, 2023 19.94 20.12 19.62 20.10
265 NYSE RXO Mon, Nov 20, 2023 20.00 20.00 19.65 19.84
264 NYSE RXO Fri, Nov 17, 2023 19.92 19.99 19.65 19.97
263 NYSE RXO Thu, Nov 16, 2023 19.89 19.95 19.46 19.83
262 NYSE RXO Wed, Nov 15, 2023 20.01 20.32 19.55 19.73
261 NYSE RXO Tue, Nov 14, 2023 18.85 20.09 18.75 20.02
260 NYSE RXO Mon, Nov 13, 2023 18.00 18.30 17.96 18.27
259 NYSE RXO Fri, Nov 10, 2023 17.66 18.11 17.51 18.03
258 NYSE RXO Thu, Nov 9, 2023 17.44 17.82 17.29 17.50
257 NYSE RXO Wed, Nov 8, 2023 18.22 18.28 17.34 17.36
256 NYSE RXO Tue, Nov 7, 2023 18.30 18.83 17.17 18.24
255 NYSE RXO Mon, Nov 6, 2023 18.40 18.63 18.01 18.29
254 NYSE RXO Fri, Nov 3, 2023 18.70 18.93 18.39 18.48
253 NYSE RXO Thu, Nov 2, 2023 17.47 18.30 17.47 18.28
252 NYSE RXO Wed, Nov 1, 2023 17.66 17.79 16.94 17.08
251 NYSE RXO Tue, Oct 31, 2023 18.04 18.11 17.41 17.51
250 NYSE RXO Mon, Oct 30, 2023 17.64 17.99 17.38 17.95
249 NYSE RXO Fri, Oct 27, 2023 17.62 17.84 17.11 17.27
248 NYSE RXO Thu, Oct 26, 2023 17.96 18.07 17.41 17.52
247 NYSE RXO Wed, Oct 25, 2023 18.18 18.24 17.73 18.05
246 NYSE RXO Tue, Oct 24, 2023 19.12 19.21 18.18 18.23
245 NYSE RXO Mon, Oct 23, 2023 18.74 19.37 18.69 18.98
244 NYSE RXO Fri, Oct 20, 2023 19.05 19.24 18.62 18.83
243 NYSE RXO Thu, Oct 19, 2023 18.61 19.20 18.51 18.86
242 NYSE RXO Wed, Oct 18, 2023 19.22 19.25 18.65 18.69
241 NYSE RXO Tue, Oct 17, 2023 19.23 19.84 19.23 19.39
240 NYSE RXO Mon, Oct 16, 2023 18.63 19.39 18.56 19.31
239 NYSE RXO Fri, Oct 13, 2023 19.15 19.18 18.51 18.52
238 NYSE RXO Thu, Oct 12, 2023 19.18 19.31 18.90 19.08
237 NYSE RXO Wed, Oct 11, 2023 19.25 19.27 18.80 19.13
236 NYSE RXO Tue, Oct 10, 2023 19.62 19.92 19.53 19.72
235 NYSE RXO Mon, Oct 9, 2023 18.73 19.50 18.73 19.41
234 NYSE RXO Fri, Oct 6, 2023 18.67 19.59 18.65 18.93
233 NYSE RXO Thu, Oct 5, 2023 19.47 19.52 18.62 18.74
232 NYSE RXO Wed, Oct 4, 2023 18.86 19.76 18.67 19.46
231 NYSE RXO Tue, Oct 3, 2023 19.09 19.38 18.56 18.82
230 NYSE RXO Mon, Oct 2, 2023 19.53 19.74 18.87 19.50
229 NYSE RXO Fri, Sep 29, 2023 20.20 20.39 19.60 19.73
228 NYSE RXO Thu, Sep 28, 2023 19.79 20.40 19.78 20.03
227 NYSE RXO Wed, Sep 27, 2023 19.38 19.97 19.30 19.82
226 NYSE RXO Tue, Sep 26, 2023 18.72 19.25 18.72 19.23
225 NYSE RXO Mon, Sep 25, 2023 18.20 18.91 18.17 18.87
224 NYSE RXO Fri, Sep 22, 2023 18.15 18.52 18.10 18.29
223 NYSE RXO Thu, Sep 21, 2023 18.19 18.31 17.93 18.10
222 NYSE RXO Wed, Sep 20, 2023 19.00 19.30 18.39 18.40
221 NYSE RXO Tue, Sep 19, 2023 18.55 18.75 18.12 18.41
220 NYSE RXO Mon, Sep 18, 2023 18.33 18.77 18.16 18.60
219 NYSE RXO Fri, Sep 15, 2023 18.11 18.32 17.85 18.27
218 NYSE RXO Thu, Sep 14, 2023 17.93 18.18 17.81 18.10
217 NYSE RXO Wed, Sep 13, 2023 17.83 18.05 17.62 17.71
216 NYSE RXO Tue, Sep 12, 2023 17.72 18.08 17.71 17.82
215 NYSE RXO Mon, Sep 11, 2023 17.74 18.04 17.68 17.92
214 NYSE RXO Fri, Sep 8, 2023 17.67 17.77 17.43 17.59
213 NYSE RXO Thu, Sep 7, 2023 17.69 17.94 17.44 17.75
212 NYSE RXO Wed, Sep 6, 2023 17.54 17.72 17.22 17.52
211 NYSE RXO Tue, Sep 5, 2023 18.00 18.01 17.55 17.56
210 NYSE RXO Fri, Sep 1, 2023 18.21 18.50 18.06 18.27
209 NYSE RXO Thu, Aug 31, 2023 18.36 18.64 18.01 18.08
208 NYSE RXO Wed, Aug 30, 2023 18.54 18.95 18.36 18.81
207 NYSE RXO Tue, Aug 29, 2023 18.56 18.72 18.41 18.46
206 NYSE RXO Mon, Aug 28, 2023 19.03 19.16 18.29 18.46
205 NYSE RXO Fri, Aug 25, 2023 19.03 19.15 18.65 18.96
204 NYSE RXO Thu, Aug 24, 2023 18.84 19.20 18.67 19.15
203 NYSE RXO Wed, Aug 23, 2023 18.68 18.90 18.48 18.88
202 NYSE RXO Tue, Aug 22, 2023 18.83 19.00 18.42 18.63
201 NYSE RXO Mon, Aug 21, 2023 19.08 19.39 18.75 18.81
200 NYSE RXO Fri, Aug 18, 2023 18.73 19.36 18.72 19.22
199 NYSE RXO Thu, Aug 17, 2023 19.26 19.40 18.93 18.95
198 NYSE RXO Wed, Aug 16, 2023 19.29 19.55 19.12 19.22
197 NYSE RXO Tue, Aug 15, 2023 19.35 19.36 19.13 19.20
196 NYSE RXO Mon, Aug 14, 2023 19.27 19.47 19.02 19.39
195 NYSE RXO Fri, Aug 11, 2023 19.62 19.67 19.32 19.39
194 NYSE RXO Thu, Aug 10, 2023 19.89 20.20 19.52 19.75
193 NYSE RXO Wed, Aug 9, 2023 19.95 20.01 19.66 19.87
192 NYSE RXO Tue, Aug 8, 2023 19.84 20.25 19.69 19.85
191 NYSE RXO Mon, Aug 7, 2023 20.02 20.67 19.92 20.11
190 NYSE RXO Fri, Aug 4, 2023 19.53 20.22 19.53 20.19
189 NYSE RXO Thu, Aug 3, 2023 19.21 19.64 18.75 19.64
188 NYSE RXO Wed, Aug 2, 2023 21.76 21.81 18.73 19.65
187 NYSE RXO Tue, Aug 1, 2023 22.10 22.13 21.61 21.92
186 NYSE RXO Mon, Jul 31, 2023 21.93 22.05 21.68 22.05
185 NYSE RXO Fri, Jul 28, 2023 21.74 22.03 21.58 21.87
184 NYSE RXO Thu, Jul 27, 2023 22.08 22.13 21.41 21.48
183 NYSE RXO Wed, Jul 26, 2023 21.19 22.10 21.19 22.00
182 NYSE RXO Tue, Jul 25, 2023 20.85 21.31 20.85 21.28
181 NYSE RXO Mon, Jul 24, 2023 21.09 21.27 20.88 20.93
180 NYSE RXO Fri, Jul 21, 2023 20.89 21.11 20.83 21.10
179 NYSE RXO Thu, Jul 20, 2023 21.58 21.58 20.89 20.90
178 NYSE RXO Wed, Jul 19, 2023 20.76 21.44 20.76 21.44
177 NYSE RXO Tue, Jul 18, 2023 20.43 21.14 20.39 20.68
176 NYSE RXO Mon, Jul 17, 2023 20.37 20.60 20.26 20.27
175 NYSE RXO Fri, Jul 14, 2023 20.64 20.84 20.27 20.37
174 NYSE RXO Thu, Jul 13, 2023 20.95 21.15 20.68 20.84
173 NYSE RXO Wed, Jul 12, 2023 21.39 21.45 20.62 20.89
172 NYSE RXO Tue, Jul 11, 2023 21.62 22.17 21.52 21.96
171 NYSE RXO Mon, Jul 10, 2023 21.38 21.84 21.24 21.64
170 NYSE RXO Fri, Jul 7, 2023 21.72 22.10 21.58 21.63
169 NYSE RXO Thu, Jul 6, 2023 21.82 22.01 21.53 21.78
168 NYSE RXO Wed, Jul 5, 2023 22.61 22.68 22.17 22.19
167 NYSE RXO Mon, Jul 3, 2023 22.44 23.08 22.36 22.85
166 NYSE RXO Fri, Jun 30, 2023 23.50 23.74 22.62 22.67
165 NYSE RXO Thu, Jun 29, 2023 22.21 23.28 22.21 23.27
164 NYSE RXO Wed, Jun 28, 2023 22.26 22.55 22.14 22.43
163 NYSE RXO Tue, Jun 27, 2023 21.57 22.78 21.31 22.45
162 NYSE RXO Mon, Jun 26, 2023 20.91 21.58 20.82 21.47
161 NYSE RXO Fri, Jun 23, 2023 21.74 21.93 20.88 21.06
160 NYSE RXO Thu, Jun 22, 2023 21.94 22.22 21.68 22.00
159 NYSE RXO Wed, Jun 21, 2023 21.80 22.13 21.66 21.98
158 NYSE RXO Tue, Jun 20, 2023 22.13 22.26 21.74 21.94
157 NYSE RXO Fri, Jun 16, 2023 22.32 22.43 22.00 22.35
156 NYSE RXO Thu, Jun 15, 2023 21.67 22.41 21.60 22.34
155 NYSE RXO Wed, Jun 14, 2023 21.92 22.25 21.80 21.81
154 NYSE RXO Tue, Jun 13, 2023 22.01 22.10 21.77 21.87
153 NYSE RXO Mon, Jun 12, 2023 21.98 22.19 21.69 21.88
152 NYSE RXO Fri, Jun 9, 2023 22.11 22.17 21.51 21.88
151 NYSE RXO Thu, Jun 8, 2023 22.74 22.80 22.19 22.29
150 NYSE RXO Wed, Jun 7, 2023 22.02 22.79 22.02 22.67
149 NYSE RXO Tue, Jun 6, 2023 21.54 22.18 21.42 21.81
148 NYSE RXO Mon, Jun 5, 2023 21.91 22.09 21.58 22.00
147 NYSE RXO Fri, Jun 2, 2023 21.38 22.13 21.25 22.00
146 NYSE RXO Thu, Jun 1, 2023 20.82 21.45 20.60 21.33
145 NYSE RXO Wed, May 31, 2023 20.85 20.88 20.40 20.87
144 NYSE RXO Tue, May 30, 2023 20.56 21.08 20.51 20.90
143 NYSE RXO Fri, May 26, 2023 20.62 20.81 20.43 20.56
142 NYSE RXO Thu, May 25, 2023 20.37 20.76 20.37 20.64
141 NYSE RXO Wed, May 24, 2023 20.62 20.63 19.97 20.22
140 NYSE RXO Tue, May 23, 2023 19.87 20.62 19.87 20.45
139 NYSE RXO Mon, May 22, 2023 19.95 20.40 19.83 19.99
138 NYSE RXO Fri, May 19, 2023 20.02 20.02 19.78 19.94
137 NYSE RXO Thu, May 18, 2023 19.51 20.04 19.51 19.98
136 NYSE RXO Wed, May 17, 2023 19.27 19.70 19.09 19.57
135 NYSE RXO Tue, May 16, 2023 19.19 19.34 18.78 19.15
134 NYSE RXO Mon, May 15, 2023 18.88 19.32 18.71 19.20
133 NYSE RXO Fri, May 12, 2023 19.58 19.68 18.85 18.88
132 NYSE RXO Thu, May 11, 2023 19.25 19.46 18.98 19.43
131 NYSE RXO Wed, May 10, 2023 19.31 19.38 18.88 19.24
130 NYSE RXO Tue, May 9, 2023 19.21 19.62 18.96 19.13
129 NYSE RXO Mon, May 8, 2023 19.42 19.57 18.95 19.35
128 NYSE RXO Fri, May 5, 2023 19.16 19.54 19.06 19.45
127 NYSE RXO Thu, May 4, 2023 19.41 19.60 18.75 19.08
126 NYSE RXO Wed, May 3, 2023 19.01 20.54 18.90 19.54
125 NYSE RXO Tue, May 2, 2023 18.44 18.53 18.12 18.44
124 NYSE RXO Mon, May 1, 2023 18.13 18.62 18.10 18.49
123 NYSE RXO Fri, Apr 28, 2023 17.66 18.34 17.66 18.09
122 NYSE RXO Thu, Apr 27, 2023 17.39 17.80 17.39 17.62
121 NYSE RXO Wed, Apr 26, 2023 18.06 18.23 17.15 17.33
120 NYSE RXO Tue, Apr 25, 2023 18.74 18.81 18.03 18.12
119 NYSE RXO Mon, Apr 24, 2023 18.62 19.14 18.40 18.90
118 NYSE RXO Fri, Apr 21, 2023 18.80 19.04 18.55 18.64
117 NYSE RXO Thu, Apr 20, 2023 18.53 19.06 18.52 18.71
116 NYSE RXO Wed, Apr 19, 2023 18.55 18.78 18.35 18.50
115 NYSE RXO Tue, Apr 18, 2023 18.56 18.90 18.42 18.64
114 NYSE RXO Mon, Apr 17, 2023 19.00 19.24 18.60 18.65
113 NYSE RXO Fri, Apr 14, 2023 18.78 19.00 18.63 18.89
112 NYSE RXO Thu, Apr 13, 2023 19.30 19.32 18.70 18.84
111 NYSE RXO Wed, Apr 12, 2023 19.00 19.44 18.66 19.25
110 NYSE RXO Tue, Apr 11, 2023 18.74 19.27 18.60 19.03
109 NYSE RXO Mon, Apr 10, 2023 18.21 18.88 18.20 18.68
108 NYSE RXO Thu, Apr 6, 2023 18.35 18.67 18.14 18.32
107 NYSE RXO Wed, Apr 5, 2023 18.62 18.89 18.05 18.39
106 NYSE RXO Tue, Apr 4, 2023 19.52 19.57 18.63 18.72
105 NYSE RXO Mon, Apr 3, 2023 19.61 19.92 19.39 19.67
104 NYSE RXO Fri, Mar 31, 2023 19.38 19.96 19.38 19.64
103 NYSE RXO Thu, Mar 30, 2023 19.60 19.67 19.25 19.31
102 NYSE RXO Wed, Mar 29, 2023 19.44 19.60 19.20 19.38
101 NYSE RXO Tue, Mar 28, 2023 18.74 19.34 18.53 19.28
100 NYSE RXO Mon, Mar 27, 2023 18.84 19.06 18.62 18.68
99 NYSE RXO Fri, Mar 24, 2023 18.77 18.85 18.26 18.62
98 NYSE RXO Thu, Mar 23, 2023 19.16 19.32 18.72 18.92
97 NYSE RXO Wed, Mar 22, 2023 19.25 19.66 19.02 19.15
96 NYSE RXO Tue, Mar 21, 2023 19.48 19.68 18.85 19.13
95 NYSE RXO Mon, Mar 20, 2023 19.59 19.76 18.97 19.24
94 NYSE RXO Fri, Mar 17, 2023 19.99 20.31 19.51 19.54
93 NYSE RXO Thu, Mar 16, 2023 19.43 20.00 19.40 19.99
92 NYSE RXO Wed, Mar 15, 2023 19.28 19.87 19.26 19.59
91 NYSE RXO Tue, Mar 14, 2023 20.18 20.56 19.44 19.72
90 NYSE RXO Mon, Mar 13, 2023 19.91 20.11 19.21 19.75
89 NYSE RXO Fri, Mar 10, 2023 20.76 20.81 20.12 20.12
88 NYSE RXO Thu, Mar 9, 2023 20.65 21.23 20.64 20.81
87 NYSE RXO Wed, Mar 8, 2023 20.62 20.77 20.37 20.66
86 NYSE RXO Tue, Mar 7, 2023 20.51 21.03 20.39 20.68
85 NYSE RXO Mon, Mar 6, 2023 20.89 21.21 20.49 20.59
84 NYSE RXO Fri, Mar 3, 2023 20.91 21.10 20.57 21.07
83 NYSE RXO Thu, Mar 2, 2023 20.18 20.95 19.98 20.88
82 NYSE RXO Wed, Mar 1, 2023 20.45 20.73 20.13 20.22
81 NYSE RXO Tue, Feb 28, 2023 20.32 20.78 20.29 20.57
80 NYSE RXO Mon, Feb 27, 2023 20.40 20.83 20.29 20.42
79 NYSE RXO Fri, Feb 24, 2023 20.30 20.50 20.02 20.29
78 NYSE RXO Thu, Feb 23, 2023 20.45 20.72 20.40 20.61
77 NYSE RXO Wed, Feb 22, 2023 20.48 20.79 20.32 20.36
76 NYSE RXO Tue, Feb 21, 2023 20.89 20.89 20.30 20.45
75 NYSE RXO Fri, Feb 17, 2023 21.00 21.20 20.72 21.10
74 NYSE RXO Thu, Feb 16, 2023 20.83 21.09 20.26 20.85
73 NYSE RXO Wed, Feb 15, 2023 21.32 21.85 20.99 21.03
72 NYSE RXO Tue, Feb 14, 2023 20.98 21.84 20.75 21.64
71 NYSE RXO Mon, Feb 13, 2023 20.84 21.43 20.57 21.14
70 NYSE RXO Fri, Feb 10, 2023 20.82 20.99 20.34 20.96
69 NYSE RXO Thu, Feb 9, 2023 22.03 22.11 20.91 20.99
68 NYSE RXO Wed, Feb 8, 2023 20.40 22.05 20.02 21.97
67 NYSE RXO Tue, Feb 7, 2023 20.17 20.35 19.74 20.23
66 NYSE RXO Mon, Feb 6, 2023 20.21 20.65 19.95 20.04
65 NYSE RXO Fri, Feb 3, 2023 19.74 20.55 19.62 20.40
64 NYSE RXO Thu, Feb 2, 2023 19.35 20.37 19.31 20.09
63 NYSE RXO Wed, Feb 1, 2023 18.25 19.49 18.25 19.27
62 NYSE RXO Tue, Jan 31, 2023 17.64 18.33 17.44 18.32
61 NYSE RXO Mon, Jan 30, 2023 17.92 18.04 17.36 17.56
60 NYSE RXO Fri, Jan 27, 2023 17.63 18.09 17.55 18.06
59 NYSE RXO Thu, Jan 26, 2023 17.55 17.63 17.25 17.62
58 NYSE RXO Wed, Jan 25, 2023 17.40 17.51 17.10 17.48
57 NYSE RXO Tue, Jan 24, 2023 17.05 17.59 16.96 17.41
56 NYSE RXO Mon, Jan 23, 2023 16.81 17.43 16.80 17.14
55 NYSE RXO Fri, Jan 20, 2023 16.84 16.96 16.62 16.91
54 NYSE RXO Thu, Jan 19, 2023 16.75 17.03 16.66 16.74
53 NYSE RXO Wed, Jan 18, 2023 16.97 17.40 16.75 16.97
52 NYSE RXO Tue, Jan 17, 2023 16.95 17.10 16.81 16.95
51 NYSE RXO Fri, Jan 13, 2023 16.56 17.15 16.50 17.11
50 NYSE RXO Thu, Jan 12, 2023 16.50 16.99 16.40 16.71
49 NYSE RXO Wed, Jan 11, 2023 16.60 16.76 16.39 16.54
48 NYSE RXO Tue, Jan 10, 2023 16.50 17.01 16.50 17.00
47 NYSE RXO Mon, Jan 9, 2023 16.58 17.15 16.50 16.50
46 NYSE RXO Fri, Jan 6, 2023 16.58 17.07 16.36 16.87
45 NYSE RXO Thu, Jan 5, 2023 16.84 17.01 16.35 16.50
44 NYSE RXO Wed, Jan 4, 2023 17.18 17.68 16.92 17.00
43 NYSE RXO Tue, Jan 3, 2023 17.24 17.78 16.87 17.20
42 NYSE RXO Fri, Dec 30, 2022 17.60 17.62 17.05 17.20
41 NYSE RXO Thu, Dec 29, 2022 17.05 17.98 17.00 17.69
40 NYSE RXO Wed, Dec 28, 2022 16.19 16.40 15.96 16.32
39 NYSE RXO Tue, Dec 27, 2022 16.12 16.40 16.04 16.30
38 NYSE RXO Fri, Dec 23, 2022 15.81 16.27 15.75 16.26
37 NYSE RXO Thu, Dec 22, 2022 15.82 16.03 15.67 16.02
36 NYSE RXO Wed, Dec 21, 2022 16.37 16.50 15.98 16.03
35 NYSE RXO Tue, Dec 20, 2022 16.17 16.59 15.99 16.29
34 NYSE RXO Mon, Dec 19, 2022 16.17 16.39 15.92 16.36
33 NYSE RXO Fri, Dec 16, 2022 16.41 16.91 16.01 16.27
32 NYSE RXO Thu, Dec 15, 2022 16.50 16.78 16.01 16.78
31 NYSE RXO Wed, Dec 14, 2022 17.07 17.66 16.73 16.88
30 NYSE RXO Tue, Dec 13, 2022 17.80 18.25 17.04 17.53
29 NYSE RXO Mon, Dec 12, 2022 17.52 17.72 16.98 17.25
28 NYSE RXO Fri, Dec 9, 2022 17.89 17.98 17.45 17.51
27 NYSE RXO Thu, Dec 8, 2022 18.05 18.29 17.80 17.89
26 NYSE RXO Wed, Dec 7, 2022 17.87 18.62 17.87 18.12
25 NYSE RXO Tue, Dec 6, 2022 18.10 18.23 17.73 18.12
24 NYSE RXO Mon, Dec 5, 2022 18.40 18.50 17.81 17.98
23 NYSE RXO Fri, Dec 2, 2022 18.39 18.91 18.32 18.69
22 NYSE RXO Thu, Dec 1, 2022 19.08 19.20 18.35 18.90
21 NYSE RXO Wed, Nov 30, 2022 18.23 19.13 18.13 19.00
20 NYSE RXO Tue, Nov 29, 2022 18.59 19.00 18.16 18.22
19 NYSE RXO Mon, Nov 28, 2022 18.41 19.02 18.41 18.69
18 NYSE RXO Fri, Nov 25, 2022 18.73 19.27 18.73 19.05
17 NYSE RXO Wed, Nov 23, 2022 18.33 19.08 17.92 19.02
16 NYSE RXO Tue, Nov 22, 2022 18.21 18.71 18.08 18.33
15 NYSE RXO Mon, Nov 21, 2022 19.01 19.05 17.90 18.30
14 NYSE RXO Fri, Nov 18, 2022 18.36 19.34 17.74 19.16
13 NYSE RXO Thu, Nov 17, 2022 17.50 18.21 17.07 18.14
12 NYSE RXO Wed, Nov 16, 2022 16.99 17.73 16.56 17.65
11 NYSE RXO Tue, Nov 15, 2022 17.88 18.29 16.90 16.95
10 NYSE RXO Mon, Nov 14, 2022 17.52 18.90 17.16 17.52
9 NYSE RXO Fri, Nov 11, 2022 16.95 18.20 16.47 17.91
8 NYSE RXO Thu, Nov 10, 2022 17.29 18.25 15.50 17.43
7 NYSE RXO Wed, Nov 9, 2022 17.52 18.45 16.63 17.18
6 NYSE RXO Tue, Nov 8, 2022 16.32 18.29 16.08 18.10
5 NYSE RXO Mon, Nov 7, 2022 15.98 17.08 15.60 16.55
4 NYSE RXO Fri, Nov 4, 2022 16.78 16.91 14.75 15.98
3 NYSE RXO Thu, Nov 3, 2022 15.51 17.44 15.17 16.02
2 NYSE RXO Wed, Nov 2, 2022 19.13 19.13 15.93 16.10
1 NYSE RXO Tue, Nov 1, 2022 20.25 20.86 18.52 19.06
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024