RXO, Inc. (RXO) NYSE

26.95

+0.08(+0.30%)

Updated at June 02 04:00PM

Currency In USD

RXO Historical Return

If you invested $1000 in RXO, Inc. (RXO) since IPO date, it would be worth $1,283.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,225, while $1000 invested 1 year ago would be worth $1,773.03. This corresponds to total returns of 28.33%, 22.5%, 77.3%, respectively, with annualized returns of 7.18%, 6.99%, 77.3%.

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
June 02, 2026	26.68	26.95	26.95	27.49	26.67	1.44M
June 01, 2026	25.38	26.87	26.87	27.07	25.11	1.95M
May 29, 2026	25.85	25.58	25.58	26.22	25.25	1.69M
May 28, 2026	24.8	25.9	25.9	26.21	24.3	2.04M
May 27, 2026	25.2	25.05	25.05	25.7	24.85	1.39M
May 26, 2026	24.9	25	25	25.28	24.47	2M
May 22, 2026	25.03	24.37	24.37	25.03	23.93	243,102
May 21, 2026	23.61	24.36	24.36	24.98	23.01	4.16M
May 20, 2026	21.25	23.85	23.85	24.39	20.69	6.92M
May 19, 2026	18.93	21.13	21.13	21.32	18.93	5.43M
May 18, 2026	18.84	19.1	19.1	19.7	18.84	2.18M
May 15, 2026	17.85	18.69	18.69	19.61	17.85	4.24M
May 14, 2026	20.05	17.51	17.51	20.4	16.75	6.98M
May 13, 2026	20.1	19.81	19.81	20.21	19.76	1.14M
May 12, 2026	20.57	20.05	20.05	20.57	19.38	2.22M
May 11, 2026	21.85	20.7	20.7	21.93	20.66	2.63M
May 08, 2026	23.26	21.75	21.75	23.37	21.75	3.36M
May 07, 2026	21.71	23.11	23.11	23.29	21.38	6.56M
May 06, 2026	18.63	19.62	19.62	19.99	18.6	3.42M
May 05, 2026	17.9	18.19	18.19	18.42	17.9	2.21M
May 04, 2026	19.16	17.7	17.7	19.16	17.65	1.97M
May 01, 2026	20.05	19.59	19.59	20.38	19.54	2.19M
April 30, 2026	19.14	19.97	19.97	20	18.95	1.64M
April 29, 2026	19.43	19.08	19.08	20.12	18.95	1.5M
April 28, 2026	19.29	19.52	19.52	19.65	18.92	960,350
April 27, 2026	19.37	19.43	19.43	19.8	19.36	1.92M
April 24, 2026	19.39	19.38	19.38	19.73	18.89	889,686
April 23, 2026	19.32	19.3	19.3	19.67	19.14	1.12M
April 22, 2026	19.93	19.13	19.13	19.99	18.82	1.97M
April 21, 2026	19.63	19.58	19.58	20.18	19.09	2.27M
April 20, 2026	18.55	19.56	19.56	19.59	18.47	2.12M
April 17, 2026	18.38	18.7	18.7	19.2	18.32	1.78M
April 16, 2026	16.6	17.98	17.98	18.08	16.5	2.67M
April 15, 2026	16.2	16.47	16.47	16.64	15.93	1.84M
April 14, 2026	16.1	16.24	16.24	16.94	16.08	2.15M
April 13, 2026	15.92	16.06	16.06	16.09	15.33	1.23M
April 10, 2026	16.08	16.06	16.06	16.55	15.78	1.6M
April 09, 2026	16.25	16.01	16.01	16.53	15.75	2.09M
April 08, 2026	16.45	16.26	16.26	17.23	16.23	2.21M
April 07, 2026	14.91	15.49	15.49	15.61	14.84	1.77M
April 06, 2026	14.85	15.32	15.32	15.35	14.73	1.56M
April 02, 2026	14.72	14.94	14.94	15.55	14.56	1.27M
April 01, 2026	14.83	15.08	15.08	15.36	14.6	1.66M
March 31, 2026	14.08	14.62	14.62	14.73	13.92	1.98M
March 30, 2026	14.05	13.76	13.76	14.33	13.73	1.32M
March 27, 2026	13.96	13.88	13.88	14.06	13.6	1.42M
March 26, 2026	14.16	14.2	14.2	14.88	14.06	789,524
March 25, 2026	14.02	14.38	14.38	14.4	13.53	1.59M
March 24, 2026	13.06	13.92	13.92	14.18	12.98	1.38M
March 23, 2026	13.78	13.31	13.31	14.14	13.26	1.87M
March 20, 2026	13.67	13.23	13.23	13.95	13	3.41M
March 19, 2026	13.11	13.62	13.62	13.78	12.91	1.97M
March 18, 2026	12.85	13.38	13.38	13.42	12.75	2.16M
March 17, 2026	12.18	13	13	13.15	12.18	2.45M
March 16, 2026	12.43	11.96	11.96	12.68	11.68	2.86M
March 13, 2026	12.25	12.12	12.12	12.61	11.83	1.56M
March 12, 2026	12.43	12.09	12.09	12.47	12.02	1.56M
March 11, 2026	13.35	12.71	12.71	13.4	12.58	1.79M
March 10, 2026	13.82	13.4	13.4	14.11	13.33	1.46M
March 09, 2026	13.34	13.83	13.83	13.86	12.57	2.1M