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 $964.29 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,030.53, while $1000 invested 1 year ago would be worth $1,325.26. This corresponds to total returns of -3.57%, 3.05%, 32.53%, respectively, with annualized returns of -0.96%, 1.01%, 32.53%.

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
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
July 06, 2026	27.31	26.59	26.59	27.31	26.04	1.49M
July 02, 2026	27.96	26.61	26.61	28.45	26.31	1.25M
July 01, 2026	27.59	27.74	27.74	28.62	27.16	1.32M
June 30, 2026	27.71	27.59	27.59	27.91	27.1	1.22M
June 29, 2026	26.65	27.21	27.21	27.27	26.54	1.55M
June 26, 2026	26.67	27.12	27.12	27.73	26.65	5.04M
June 25, 2026	25.45	26.9	26.9	27.26	25.45	1.49M
June 24, 2026	25.43	25.3	25.3	25.93	25.15	1.73M
June 23, 2026	25.28	25.49	25.49	25.95	25.05	1.1M
June 22, 2026	25.03	25.82	25.82	26.09	25.03	1.7M
June 18, 2026	25.08	25.39	25.39	26.05	25.08	2.67M
June 17, 2026	27.17	24.82	24.82	27.42	24.68	2.3M
June 16, 2026	27.54	27.21	27.21	28.25	26.84	2.32M
June 15, 2026	28.23	27.71	27.71	28.9	27.15	2.51M
June 12, 2026	28.76	28.35	28.35	29.23	28.15	1.73M
June 11, 2026	28.84	28.5	28.5	28.94	27.67	4.13M
June 10, 2026	28.5	28.75	28.75	29.86	27.51	2.98M
June 09, 2026	28.66	29.12	29.12	29.73	27.48	2.78M
June 08, 2026	27	28.07	28.07	28.54	26.98	1.72M
June 05, 2026	27.33	26.86	26.86	27.83	26.53	1.43M
June 04, 2026	27.06	27.63	27.63	27.82	26.73	1.79M
June 03, 2026	26.8	26.83	26.83	27.23	26.2	1.6M
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