# Price History for RXO

> End-of-day price history, dividends, and splits for RXO.

Data as of Nov 9, 2026 (end of day).

## RXO quote

| Field | Value |
|---|---|
| Last | 27.92 |
| Change | +0.32 |
| Open | 27.89 |
| Previous | 27.60 |
| High | 28.08 |
| Low | 27.62 |
| Bid | - |
| Ask | - |
| Volume | 4,056,600 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 29.0% |
| Hist Vol | 68.9% |
| Opt Volume | 8 |
| Open Int | 3,786 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/RXO.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 27.89 | 28.08 | 27.62 | 27.92 | +0.32 | 4,056,600 | 8 | 0.290 | 0.689 |
| Nov 6, 2026 | 27.94 | 27.94 | 27.50 | 27.60 | -0.28 | 3,032,736 | 23 | 0.213 | 0.694 |
| Nov 5, 2026 | 28.23 | 28.46 | 27.74 | 27.88 | -0.52 | 4,891,548 | 14 | 0.429 | 0.744 |
| Nov 4, 2026 | 28.63 | 28.73 | 28.17 | 28.40 | +0.16 | 3,506,021 | 0 | 0.000 | 0.744 |
| Nov 3, 2026 | 27.89 | 28.38 | 27.77 | 28.24 | +0.42 | 1,911,999 | 2 | 0.226 | 0.744 |
| Nov 2, 2026 | 27.69 | 27.90 | 27.48 | 27.82 | +0.33 | 2,016,601 | 0 | 0.000 | 0.744 |
| Oct 30, 2026 | 27.52 | 27.76 | 27.26 | 27.49 | -0.16 | 3,117,425 | 7 | 0.249 | 0.744 |
| Oct 29, 2026 | 28.01 | 28.01 | 27.32 | 27.65 | +0.05 | 3,220,869 | 3 | 0.469 | 0.744 |
| Oct 28, 2026 | 28.32 | 28.62 | 27.48 | 27.60 | -1.50 | 3,419,174 | 14 | 0.341 | 0.744 |
| Oct 27, 2026 | 28.82 | 29.17 | 28.68 | 29.10 | +0.42 | 3,832,744 | 3 | 0.279 | 0.742 |
| Oct 26, 2026 | 28.92 | 29.00 | 28.63 | 28.68 | -0.07 | 5,136,249 | 5 | 0.345 | 0.742 |
| Oct 23, 2026 | 28.70 | 28.89 | 28.64 | 28.75 | -0.17 | 4,550,994 | 1 | 0.270 | 0.742 |
| Oct 22, 2026 | 28.79 | 29.03 | 28.60 | 28.92 | +0.14 | 2,963,084 | 1 | 0.000 | 0.743 |
| Oct 21, 2026 | 28.84 | 29.00 | 28.66 | 28.78 | +0.11 | 2,075,149 | 15 | 0.243 | 0.744 |
| Oct 20, 2026 | 28.18 | 28.96 | 28.18 | 28.67 | +0.17 | 2,724,434 | 20 | 0.286 | 0.744 |
| Oct 19, 2026 | 28.88 | 28.88 | 28.50 | 28.50 | -0.10 | 3,235,191 | 3 | 0.263 | 0.746 |
| Oct 16, 2026 | 29.09 | 29.37 | 28.14 | 28.60 | -0.46 | 5,203,764 | 40 | 0.286 | 0.747 |
| Oct 15, 2026 | 28.85 | 29.19 | 28.32 | 29.06 | +0.37 | 5,165,546 | 89 | 0.409 | 0.747 |
| Oct 14, 2026 | 28.28 | 28.73 | 28.28 | 28.69 | +0.09 | 4,102,766 | 49 | 0.301 | 0.749 |
| Oct 13, 2026 | 28.61 | 28.78 | 28.36 | 28.60 | -0.09 | 5,495,256 | 2,020 | 0.268 | 0.750 |
| Oct 12, 2026 | 28.92 | 28.93 | 28.63 | 28.69 | -0.39 | 2,992,069 | 27 | 0.368 | 0.750 |
| Oct 9, 2026 | 28.97 | 29.15 | 28.89 | 29.08 | +0.15 | 1,926,837 | 12 | 0.234 | 0.753 |
| Oct 8, 2026 | 28.25 | 29.00 | 28.25 | 28.93 | +0.57 | 7,391,608 | 18 | 0.287 | 0.753 |
| Oct 7, 2026 | 28.35 | 28.53 | 28.18 | 28.36 | -0.18 | 4,745,561 | 125 | 0.332 | 0.756 |
| Oct 6, 2026 | 28.73 | 28.83 | 28.16 | 28.54 | -0.11 | 8,015,887 | 867 | 0.175 | 0.757 |
| Oct 5, 2026 | 29.00 | 29.11 | 28.03 | 28.65 | +5.27 | 20,267,258 | 780 | 0.411 | 0.759 |
| Oct 2, 2026 | 21.79 | 24.03 | 21.55 | 23.38 | +0.00 | 3,673,770 | 290 | 0.618 | 0.732 |
| Oct 1, 2026 | 20.46 | 21.49 | 20.20 | 21.36 | +0.90 | 1,878,521 | 61 | 0.655 | 0.733 |
| Sep 30, 2026 | 21.02 | 21.37 | 20.41 | 20.46 | -0.25 | 1,561,311 | 85 | 0.588 | 0.731 |
| Sep 29, 2026 | 20.21 | 20.87 | 19.87 | 20.71 | +0.56 | 1,845,250 | 19 | 0.743 | 0.732 |
| Sep 28, 2026 | 19.59 | 20.34 | 19.37 | 20.15 | +0.36 | 1,450,252 | 16 | 0.000 | 0.731 |
| Sep 25, 2026 | 20.45 | 20.45 | 19.50 | 19.79 | -0.14 | 1,970,255 | 15 | 0.647 | 0.731 |
| Sep 24, 2026 | 20.45 | 20.45 | 19.56 | 19.93 | +0.05 | 1,098,981 | 0 | 0.000 | 0.732 |
| Sep 23, 2026 | 20.37 | 20.37 | 19.24 | 19.88 | +0.09 | 2,048,559 | 26 | 0.691 | 0.734 |
| Sep 22, 2026 | 19.92 | 20.41 | 19.51 | 19.79 | +0.07 | 1,099,647 | 43 | 0.621 | 0.734 |
| Sep 21, 2026 | 20.44 | 20.44 | 19.35 | 19.72 | -0.54 | 1,531,027 | 45 | 0.632 | 0.734 |
| Sep 18, 2026 | 20.03 | 20.37 | 19.55 | 20.26 | +0.11 | 4,284,179 | 80 | 0.603 | 0.738 |
| Sep 17, 2026 | 19.43 | 20.26 | 19.19 | 20.15 | +1.07 | 1,837,867 | 53 | 0.658 | 0.739 |
| Sep 16, 2026 | 19.26 | 19.89 | 18.56 | 19.08 | -0.49 | 1,512,696 | 44 | 0.657 | 0.737 |
| Sep 15, 2026 | 19.45 | 20.00 | 19.21 | 19.57 | +0.11 | 1,946,754 | 13 | 0.748 | 0.737 |
| Sep 14, 2026 | 19.20 | 19.67 | 18.78 | 19.46 | -0.02 | 1,322,601 | 414 | 0.719 | 0.738 |
| Sep 11, 2026 | 19.84 | 20.19 | 19.31 | 19.49 | -0.03 | 902,042 | 0 | 0.000 | 0.739 |
| Sep 10, 2026 | 19.99 | 20.08 | 19.31 | 19.51 | -0.53 | 1,903,972 | 10 | 0.622 | 0.739 |
| Sep 9, 2026 | 20.52 | 21.25 | 19.84 | 20.04 | +0.12 | 2,449,189 | 64 | 0.740 | 0.739 |
| Sep 8, 2026 | 20.71 | 20.71 | 19.85 | 19.92 | +0.00 | 1,212,959 | 80 | 0.668 | 0.739 |
| Sep 4, 2026 | 19.89 | 20.67 | 19.79 | 20.66 | +0.66 | 1,589,834 | 10 | 0.000 | 0.738 |
| Sep 3, 2026 | 20.16 | 20.24 | 19.27 | 20.00 | +0.21 | 1,779,793 | 66 | 0.584 | 0.738 |
| Sep 2, 2026 | 20.20 | 20.72 | 19.66 | 19.79 | -0.32 | 1,480,228 | 12 | 0.617 | 0.738 |
| Sep 1, 2026 | 21.71 | 21.71 | 19.84 | 20.11 | -1.14 | 1,222,941 | 204 | 0.582 | 0.738 |
| Aug 31, 2026 | 21.89 | 22.30 | 21.22 | 21.25 | -0.66 | 1,858,591 | 32 | 0.639 | 0.737 |
| Aug 28, 2026 | 22.62 | 22.80 | 21.71 | 21.91 | -0.38 | 666,137 | 23 | 0.637 | 0.736 |
| Aug 27, 2026 | 22.34 | 22.68 | 21.97 | 22.29 | +0.10 | 594,541 | 284 | 0.624 | 0.736 |
| Aug 26, 2026 | 21.57 | 22.45 | 21.10 | 22.19 | +0.60 | 1,141,344 | 39 | 0.551 | 0.736 |
| Aug 25, 2026 | 21.72 | 22.09 | 21.26 | 21.59 | +0.31 | 1,545,712 | 240 | 0.665 | 0.736 |
| Aug 24, 2026 | 22.71 | 22.94 | 20.88 | 21.28 | -1.26 | 1,490,018 | 82 | 0.631 | 0.737 |
| Aug 21, 2026 | 21.89 | 22.58 | 21.72 | 22.54 | +0.87 | 2,195,667 | 62 | 0.548 | 0.749 |
| Aug 20, 2026 | 21.62 | 22.04 | 21.30 | 21.67 | -0.52 | 1,705,405 | 13 | 0.646 | 0.748 |
| Aug 19, 2026 | 22.88 | 23.19 | 22.04 | 22.19 | -0.44 | 824,455 | 10 | 0.000 | 0.749 |
| Aug 18, 2026 | 23.14 | 23.51 | 22.46 | 22.63 | -0.82 | 1,010,410 | 3 | 0.000 | 0.750 |
| Aug 17, 2026 | 23.52 | 23.73 | 23.10 | 23.45 | -0.07 | 1,294,638 | 17 | 0.653 | 0.749 |
| Aug 14, 2026 | 23.18 | 23.90 | 23.02 | 23.52 | +0.20 | 1,190,654 | 13 | 0.614 | 0.749 |
| Aug 13, 2026 | 23.40 | 23.77 | 22.92 | 23.32 | +0.61 | 1,854,560 | 126 | 0.627 | 0.749 |
| Aug 12, 2026 | 21.57 | 22.92 | 21.43 | 22.71 | +1.23 | 1,666,410 | 44 | 0.612 | 0.749 |
| Aug 11, 2026 | 21.59 | 21.75 | 20.97 | 21.48 | +0.15 | 1,163,433 | 18 | 0.826 | 0.750 |
| Aug 10, 2026 | 21.64 | 22.26 | 21.25 | 21.33 | -0.37 | 1,186,198 | 88 | 0.644 | 0.750 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for RXO

- [Quote](https://www.optionistics.com/quotes/stock-quotes/RXO.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RXO.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/RXO.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RXO)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RXO.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RXO.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RXO.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RXO.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt