RXO, Inc. (RXO) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -4.3%
- 3M
- +73.5%
- YTD
- +109.3%
- 1Y
- +66.2%
- 3Y
- +7.5%
- 5Y
- +5.1%
Loading 10-year price history...
RXO Historical Performance
RXO Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -18.1%
- 2023 annual price return
- +35.2%
- 2024 annual price return
- +3.4%
- 2025 annual price return
- -46.6%
- 2026 annual price return
- +24.3%
RXO Stock Price Trajectory (2022–2026)
As of July 8, 2026, RXO, Inc. (RXO) trades at $26.87, representing a +66.2% return over the past year. The stock has delivered a +28.0% total return over five years (+5.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $32.82 on July 31, 2024. From this peak, RXO has corrected -18.1%, currently trading 55% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CHRW (+97.4% 1Y), FWRD (-51.1% 1Y), and HUBG (+32.4% 1Y), RXO has underperformed the peer group average. Compare RXO vs CHRW →
RXO Historical Price Data · from 2022
Rows 1–50 of 925| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 26.79 | 27.04 | 26.31 | 26.87 | 891K | +1.05% |
| 2026-07-06 | 26.51 | 27.01 | 26.17 | 26.59 | 1.37M | -0.08% |
| 2026-07-02 | 28.11 | 28.45 | 26.31 | 26.61 | 1.22M | -4.07% |
| 2026-07-01 | 27.43 | 28.62 | 27.16 | 27.74 | 1.30M | +0.54% |
| 2026-06-30 | 27.71 | 27.91 | 27.09 | 27.59 | 1.18M | +1.40% |
| 2026-06-29 | 27.05 | 27.27 | 26.53 | 27.21 | 1.44M | +0.33% |
| 2026-06-26 | 26.67 | 27.73 | 26.65 | 27.12 | 2.60M | +0.82% |
| 2026-06-25 | 25.45 | 27.26 | 25.45 | 26.90 | 1.38M | +6.39% |
| 2026-06-24 | 25.60 | 25.93 | 25.15 | 25.29 | 1.40M | -0.80% |
| 2026-06-23 | 25.52 | 25.95 | 25.05 | 25.49 | 980K | -1.28% |
| 2026-06-22 | 25.60 | 26.09 | 25.03 | 25.82 | 1.33M | +1.69% |
| 2026-06-18 | 25.08 | 26.05 | 25.08 | 25.39 | 2.46M | +2.30% |
| 2026-06-17 | 27.17 | 27.41 | 24.72 | 24.82 | 2.28M | -8.78% |
| 2026-06-16 | 27.54 | 28.25 | 26.84 | 27.21 | 2.27M | -1.80% |
| 2026-06-15 | 28.61 | 28.90 | 27.15 | 27.71 | 2.35M | -2.26% |
| 2026-06-12 | 29.00 | 29.23 | 28.15 | 28.35 | 1.67M | -0.53% |
| 2026-06-11 | 28.84 | 28.93 | 27.67 | 28.50 | 3.70M | -0.87% |
| 2026-06-10 | 28.21 | 29.86 | 27.51 | 28.75 | 2.55M | -1.27% |
| 2026-06-09 | 28.66 | 29.73 | 27.48 | 29.12 | 2.78M | +3.74% |
| 2026-06-08 | 27.00 | 28.54 | 26.98 | 28.07 | 1.69M | +4.50% |
| 2026-06-05 | 27.47 | 27.83 | 26.53 | 26.86 | 1.38M | -2.79% |
| 2026-06-04 | 27.06 | 27.82 | 26.73 | 27.63 | 1.74M | +2.98% |
| 2026-06-03 | 26.80 | 27.24 | 26.20 | 26.83 | 1.60M | -0.45% |
| 2026-06-02 | 26.68 | 27.49 | 26.67 | 26.95 | 1.41M | +0.30% |
| 2026-06-01 | 25.36 | 27.07 | 25.11 | 26.87 | 1.93M | +5.04% |
| 2026-05-29 | 25.57 | 26.18 | 25.25 | 25.58 | 1.12M | -1.24% |
| 2026-05-28 | 24.72 | 26.21 | 24.30 | 25.90 | 2.02M | +3.39% |
| 2026-05-27 | 25.20 | 25.70 | 24.89 | 25.05 | 1.34M | +0.20% |
| 2026-05-26 | 24.90 | 25.28 | 24.47 | 25.00 | 1.96M | +2.59% |
| 2026-05-22 | 25.03 | 25.03 | 23.93 | 24.37 | 243K | +0.04% |
| 2026-05-21 | 23.61 | 24.98 | 23.01 | 24.36 | 3.79M | +2.14% |
| 2026-05-20 | 21.25 | 24.39 | 20.92 | 23.85 | 6.88M | +12.87% |
| 2026-05-19 | 18.93 | 21.32 | 18.93 | 21.13 | 5.43M | +10.63% |
| 2026-05-18 | 18.84 | 19.70 | 18.84 | 19.10 | 2.18M | +2.19% |
| 2026-05-15 | 17.85 | 19.61 | 17.85 | 18.69 | 4.23M | +6.74% |
| 2026-05-14 | 20.05 | 20.08 | 16.76 | 17.51 | 6.98M | -11.61% |
| 2026-05-13 | 20.10 | 20.21 | 19.76 | 19.81 | 1.10M | -1.20% |
| 2026-05-12 | 20.57 | 20.57 | 19.38 | 20.05 | 2.20M | -3.14% |
| 2026-05-11 | 22.09 | 22.09 | 20.66 | 20.70 | 2.63M | -4.83% |
| 2026-05-08 | 23.26 | 23.37 | 21.75 | 21.75 | 3.31M | -6.05% |
| 2026-05-07 | 21.47 | 23.29 | 21.47 | 23.15 | 6.56M | +17.99% |
| 2026-05-06 | 18.63 | 19.98 | 18.60 | 19.62 | 3.38M | +7.86% |
| 2026-05-05 | 17.90 | 18.42 | 17.90 | 18.19 | 996K | +2.77% |
| 2026-05-04 | 19.16 | 19.16 | 17.65 | 17.70 | 1.95M | -9.65% |
| 2026-05-01 | 20.05 | 20.38 | 19.54 | 19.59 | 1.84M | -1.90% |
| 2026-04-30 | 19.14 | 20.00 | 18.97 | 19.97 | 1.11M | +4.66% |
| 2026-04-29 | 19.43 | 20.12 | 18.95 | 19.08 | 1.47M | -2.25% |
| 2026-04-28 | 19.25 | 19.65 | 18.92 | 19.52 | 905K | +0.46% |
| 2026-04-27 | 19.37 | 19.79 | 19.36 | 19.43 | 1.44M | +0.26% |
| 2026-04-24 | 19.39 | 19.71 | 18.89 | 19.38 | 849K | +0.41% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RXO — Frequently Asked Questions
Quick answers to the most common questions about buying RXO stock.
How has RXO stock performed recently?
RXO returned +66.2% over the past year, beating its 5-year annualized CAGR of +5.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RXO's all-time high price?
RXO, Inc. reached $32.82 on 2024-07-31. The 52-week high is $29.86. Current 1-year return of +66.2% places the stock closer to historical peaks.
Where can I download RXO historical price data?
This page provides RXO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.