If you invested $1000 in RXO, Inc. (RXO) since IPO date, it would be worth $1,229.52 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,226.02, while $1000 invested 1 year ago would be worth $1,633.14. This corresponds to total returns of 22.95%, 22.6%, 63.31%, respectively, with annualized returns of 5.81%, 7.02%, 63.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |