RXO, Inc. (RXO) NYSE

Currency In USD

RXO Historical Return

If you invested $1000 in RXO, Inc. (RXO) since IPO date, it would be worth $1,017.14 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,095.38, while $1000 invested 1 year ago would be worth $1,337.51. This corresponds to total returns of 1.71%, 9.54%, 33.75%, respectively, with annualized returns of 0.43%, 3.08%, 33.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RXO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	20.46	21.36	21.36	21.49	20.2	1.88M
September 30, 2026	21.02	20.46	20.46	21.37	20.41	1.56M
September 29, 2026	20.21	20.71	20.71	20.87	19.87	1.85M
September 28, 2026	19.59	20.15	20.15	20.34	19.37	1.45M
September 25, 2026	20.45	19.79	19.79	20.45	19.5	1.97M
September 24, 2026	20.45	19.93	19.93	20.45	19.56	1.1M
September 23, 2026	20.37	19.88	19.88	20.37	19.24	2.05M
September 22, 2026	19.92	19.79	19.79	20.41	19.51	1.1M
September 21, 2026	20.44	19.72	19.72	20.44	19.35	1.73M
September 18, 2026	20.03	20.26	20.26	20.37	19.55	4.34M
September 17, 2026	19.43	20.15	20.15	20.26	19.19	1.84M
September 16, 2026	19.26	19.08	19.08	19.89	18.56	1.51M
September 15, 2026	19.45	19.57	19.57	20	19.21	1.95M
September 11, 2026	19.84	19.49	19.49	20.19	19.31	1.27M
September 10, 2026	19.99	19.51	19.51	20.08	19.31	1.9M
September 09, 2026	20.52	20.04	20.04	21.25	19.84	2.45M
September 08, 2026	20.71	19.92	19.92	20.71	19.85	1.21M
September 04, 2026	19.89	20.66	20.66	20.67	19.79	1.59M
September 03, 2026	20.16	20	20	20.24	19.27	1.78M
September 02, 2026	20.2	19.79	19.79	20.72	19.66	1.54M
September 01, 2026	21.71	20.11	20.11	21.71	19.84	1.22M
August 31, 2026	21.89	21.25	21.25	22.3	21.22	1.86M
August 28, 2026	22.62	21.91	21.91	22.8	21.71	666,136
August 27, 2026	22.34	22.29	22.29	22.68	21.97	636,567
August 26, 2026	21.57	22.19	22.19	22.45	21.1	1.14M
August 25, 2026	21.72	21.59	21.59	22.09	21.26	1.55M
August 24, 2026	22.71	21.28	21.28	22.94	20.88	1.49M
August 21, 2026	21.89	22.54	22.54	22.58	21.72	2.2M
August 20, 2026	21.62	21.67	21.67	22.04	21.3	1.71M
August 19, 2026	22.88	22.19	22.19	23.19	22.04	841,220
August 18, 2026	23.14	22.63	22.63	23.51	22.46	1.06M
August 17, 2026	23.52	23.45	23.45	23.73	23.1	1.29M
August 14, 2026	23.18	23.52	23.52	23.9	23.02	1.19M
August 13, 2026	23.4	23.32	23.32	23.77	22.92	1.85M
August 12, 2026	21.57	22.71	22.71	22.92	21.43	1.67M
August 11, 2026	21.59	21.48	21.48	21.75	20.97	1.31M
August 10, 2026	21.64	21.33	21.33	22.26	21.25	1.19M
August 07, 2026	20.88	21.7	21.7	21.94	20.44	2.01M
August 06, 2026	21.88	20.24	20.24	22.01	19.39	3.27M
August 05, 2026	21.53	21	21	22.25	20.69	2.51M
August 04, 2026	21.19	22.13	22.13	22.17	21.08	2.86M
August 03, 2026	20	20.74	20.74	21.15	19.93	2.18M
July 31, 2026	21.05	20.25	20.25	21.14	20.09	2.44M
July 30, 2026	22.66	20.57	20.57	23.1	19.78	3.61M
July 29, 2026	22.42	22.29	22.29	22.99	21.44	1.57M
July 28, 2026	23.1	22.64	22.64	23.32	22.06	3.2M
July 27, 2026	26.15	24.11	24.11	26.15	23.35	3.6M
July 23, 2026	28.78	27.77	27.77	28.99	27.62	1.19M
July 22, 2026	29.1	28.7	28.7	29.34	28.38	1.14M
July 21, 2026	29.43	29.3	29.3	29.9	28.72	1.61M
July 20, 2026	29.21	28.87	28.87	29.65	28.38	1.53M
July 17, 2026	27.98	29.29	29.29	29.5	27.98	1.89M
July 16, 2026	27.33	28.54	28.54	29.02	26.29	2.92M
July 15, 2026	28.3	27.07	27.07	28.55	26.78	2.07M
July 14, 2026	27.41	28.04	28.04	28.68	27.41	2.21M
July 13, 2026	26.63	27.09	27.09	27.47	26.41	1.17M
July 10, 2026	26.79	26.25	26.25	26.93	25.97	779,070
July 09, 2026	27.26	26.85	26.85	27.51	26.62	1.54M
July 08, 2026	27.23	26.86	26.86	27.82	25.88	989,791
July 07, 2026	26.79	26.87	26.87	27.04	26.31	936,277