RXO Stock Price History
NYSE: RXOConsumer DiscretionaryTransportation ServicesUSD
29.08+0.15 (+0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RXO price history at a glance
The price history for RXO (RXO) on this page begins on October 24, 2022, when the stock closed at $21.50; it most recently closed at $29.08 on October 5, 2026. The highest price in this record is $32.82, reached on July 29, 2024; the latest close is 11.4% below that peak. Across the 3 complete calendar years in the table, RXO finished higher in 2 and lower in 1. Its best year was 2023 (+35.2%) and its worst was 2025 (-49.0%).
Over roughly 4 years the share price changed +35.3%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, RXO has gained 64.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $32.82
- Date of high
- Jul 29, 2024
- Low since 2022
- $10.43
- Date of low
- Nov 17, 2025
- 52-week high
- $29.90
- 52-week low
- $10.43
- IPO year
- 2022
- Last close
- $29.08
RXO returns
1 week
+24.38%
1 month
+45.11%
3 months
+10.78%
6 months
+81.07%
Year to date
+130.06%
1 year
+64.67%
3 years
+57.02%
RXO price return, excluding dividends.
RXO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.08 | +126.48% |
| 2025 | 12.84 | -48.99% |
| 2024 | 25.17 | +8.21% |
| 2023 | 23.26 | +35.23% |
| 2022* | 17.20 | -20.00% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
RXO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.97 | 29.15 | 28.89 | 29.08 | +0.52% | |
| 28.25 | 29.00 | 28.28 | 28.93 | +2.01% | |
| 28.35 | 28.53 | 28.19 | 28.36 | -0.63% | |
| 28.73 | 28.83 | 28.16 | 28.54 | -0.38% | |
| 29.00 | 29.11 | 28.03 | 28.65 | +22.54% | |
| 21.79 | 24.03 | 21.55 | 23.38 | +9.46% | |
| 20.46 | 21.49 | 20.20 | 21.36 | +4.40% | |
| 21.02 | 21.37 | 20.41 | 20.46 | -1.21% | |
| 20.21 | 20.87 | 19.87 | 20.71 | +2.78% | |
| 19.59 | 20.34 | 19.37 | 20.15 | +1.82% | |
| 20.45 | 20.45 | 19.50 | 19.79 | -0.70% | |
| 20.45 | 20.45 | 19.56 | 19.93 | +0.25% | |
| 20.37 | 20.37 | 19.24 | 19.88 | +0.45% | |
| 19.92 | 20.41 | 19.51 | 19.79 | +0.35% | |
| 20.44 | 20.44 | 19.35 | 19.72 | -2.67% | |
| 20.03 | 20.37 | 19.55 | 20.26 | +0.55% | |
| 19.43 | 20.26 | 19.19 | 20.15 | +5.61% | |
| 19.26 | 19.89 | 18.56 | 19.08 | -2.50% | |
| 19.45 | 20.00 | 19.21 | 19.57 | +0.57% | |
| 19.20 | 19.67 | 18.78 | 19.46 | -0.15% | |
| 19.84 | 20.19 | 19.31 | 19.49 | -0.10% | |
| 19.99 | 20.08 | 19.31 | 19.51 | -2.64% | |
| 20.52 | 21.25 | 19.84 | 20.04 | +0.60% | |
| 20.71 | 20.71 | 19.85 | 19.92 | -3.58% | |
| 19.89 | 20.67 | 19.79 | 20.66 | +3.30% | |
| 20.16 | 20.24 | 19.27 | 20.00 | +1.06% | |
| 20.20 | 20.72 | 19.66 | 19.79 | -1.59% | |
| 21.71 | 21.71 | 19.84 | 20.11 | -5.36% | |
| 21.89 | 22.30 | 21.22 | 21.25 | -3.01% | |
| 22.62 | 22.80 | 21.71 | 21.91 | -1.70% | |
| 22.34 | 22.68 | 21.97 | 22.29 | +0.45% | |
| 21.57 | 22.45 | 21.10 | 22.19 | +2.78% | |
| 21.72 | 22.09 | 21.26 | 21.59 | +1.46% | |
| 22.71 | 22.94 | 20.88 | 21.28 | -5.59% | |
| 21.89 | 22.58 | 21.72 | 22.54 | +4.01% | |
| 21.62 | 22.04 | 21.30 | 21.67 | -2.34% | |
| 22.88 | 23.19 | 22.04 | 22.19 | -1.94% | |
| 23.14 | 23.51 | 22.46 | 22.63 | -3.50% | |
| 23.52 | 23.73 | 23.10 | 23.45 | -0.30% | |
| 23.18 | 23.90 | 23.02 | 23.52 | +0.86% | |
| 23.40 | 23.77 | 22.92 | 23.32 | +2.69% | |
| 21.57 | 22.92 | 21.43 | 22.71 | +5.73% | |
| 21.59 | 21.75 | 20.97 | 21.48 | +0.70% | |
| 21.64 | 22.26 | 21.25 | 21.33 | -1.71% | |
| 20.88 | 21.94 | 20.44 | 21.70 | +7.21% | |
| 21.88 | 22.01 | 19.40 | 20.24 | -3.62% | |
| 21.53 | 22.25 | 20.69 | 21.00 | -5.11% | |
| 21.19 | 22.17 | 21.08 | 22.13 | +6.70% | |
| 20.00 | 21.15 | 19.94 | 20.74 | +2.42% | |
| 21.05 | 21.14 | 20.09 | 20.25 | -1.56% | |
| 22.66 | 23.10 | 19.78 | 20.57 | -7.72% | |
| 22.42 | 22.99 | 21.44 | 22.29 | -1.55% | |
| 23.10 | 23.32 | 22.06 | 22.64 | -6.10% | |
| 26.15 | 26.15 | 23.35 | 24.11 | -5.93% | |
| 26.44 | 26.64 | 25.26 | 25.63 | -7.71% | |
| 28.78 | 28.99 | 27.62 | 27.77 | -3.24% | |
| 29.10 | 29.34 | 28.38 | 28.70 | -2.05% | |
| 29.43 | 29.90 | 28.72 | 29.30 | +1.49% | |
| 29.21 | 29.65 | 28.38 | 28.87 | -1.43% | |
| 27.98 | 29.50 | 27.98 | 29.29 | +2.63% | |
| 27.33 | 29.02 | 26.29 | 28.54 | +5.43% | |
| 28.30 | 28.55 | 26.78 | 27.07 | -3.46% | |
| 27.41 | 28.68 | 27.41 | 28.04 | +3.51% | |
| 26.63 | 27.47 | 26.41 | 27.09 | +3.20% | |
| 26.79 | 26.93 | 25.97 | 26.25 | -2.23% | |
| 27.26 | 27.51 | 26.62 | 26.85 | -0.04% | |
| 27.23 | 27.82 | 25.88 | 26.86 | -0.04% | |
| 26.79 | 27.04 | 26.31 | 26.87 | +1.05% | |
| 27.31 | 27.31 | 26.04 | 26.59 | -0.08% | |
| 27.96 | 28.45 | 26.31 | 26.61 | -4.07% | |
| 27.59 | 28.62 | 27.16 | 27.74 | +0.54% | |
| 27.71 | 27.91 | 27.10 | 27.59 | +1.40% | |
| 26.65 | 27.27 | 26.54 | 27.21 | +0.33% | |
| 26.67 | 27.73 | 26.65 | 27.12 | +0.82% | |
| 25.45 | 27.26 | 25.45 | 26.90 | +6.32% | |
| 25.43 | 25.93 | 25.15 | 25.30 | -0.75% | |
| 25.28 | 25.95 | 25.05 | 25.49 | -1.28% | |
| 25.03 | 26.09 | 25.03 | 25.82 | +1.69% | |
| 25.08 | 26.05 | 25.08 | 25.39 | +2.30% | |
| 27.17 | 27.42 | 24.68 | 24.82 | -8.78% | |
| 27.54 | 28.25 | 26.84 | 27.21 | -1.80% | |
| 28.23 | 28.90 | 27.15 | 27.71 | -2.26% | |
| 28.76 | 29.23 | 28.15 | 28.35 | -0.53% | |
| 28.84 | 28.94 | 27.67 | 28.50 | -0.87% | |
| 28.50 | 29.86 | 27.51 | 28.75 | -1.27% | |
| 28.66 | 29.73 | 27.48 | 29.12 | +3.74% | |
| 27.00 | 28.54 | 26.98 | 28.07 | +4.50% | |
| 27.33 | 27.83 | 26.53 | 26.86 | -2.79% | |
| 27.06 | 27.82 | 26.73 | 27.63 | +2.98% | |
| 26.80 | 27.24 | 26.20 | 26.83 | -0.45% | |
| 26.68 | 27.49 | 26.67 | 26.95 | +0.30% | |
| 25.38 | 27.07 | 25.11 | 26.87 | +5.04% | |
| 25.85 | 26.22 | 25.25 | 25.58 | -1.24% | |
| 24.80 | 26.21 | 24.30 | 25.90 | +3.39% | |
| 25.20 | 25.70 | 24.85 | 25.05 | +0.20% | |
| 24.90 | 25.28 | 24.47 | 25.00 | +2.59% | |
| 25.03 | 25.03 | 23.89 | 24.37 | +0.04% | |
| 23.61 | 24.98 | 23.01 | 24.36 | +2.14% | |
| 21.25 | 24.39 | 20.69 | 23.85 | +12.87% | |
| 18.93 | 21.32 | 18.93 | 21.13 | +10.63% | |
| 18.84 | 19.70 | 18.84 | 19.10 | +2.19% | |
| 17.85 | 19.61 | 17.85 | 18.69 | +6.74% | |
| 20.05 | 20.40 | 16.75 | 17.51 | -11.61% | |
| 20.10 | 20.21 | 19.76 | 19.81 | -1.20% | |
| 20.57 | 20.57 | 19.38 | 20.05 | -3.14% | |
| 21.85 | 21.93 | 20.66 | 20.70 | -4.83% | |
| 23.26 | 23.37 | 21.75 | 21.75 | -5.88% | |
| 21.71 | 23.29 | 21.38 | 23.11 | +17.79% | |
| 18.63 | 19.99 | 18.60 | 19.62 | +7.86% | |
| 17.90 | 18.42 | 17.90 | 18.19 | +2.77% | |
| 19.16 | 19.16 | 17.65 | 17.70 | -9.65% | |
| 20.05 | 20.38 | 19.54 | 19.59 | -1.90% | |
| 19.14 | 20.00 | 18.95 | 19.97 | +4.66% | |
| 19.43 | 20.12 | 18.95 | 19.08 | -2.25% | |
| 19.29 | 19.65 | 18.92 | 19.52 | +0.46% | |
| 19.37 | 19.80 | 19.36 | 19.43 | +0.26% | |
| 19.39 | 19.73 | 18.89 | 19.38 | +0.41% | |
| 19.32 | 19.67 | 19.14 | 19.30 | +0.89% | |
| 19.93 | 19.99 | 18.82 | 19.13 | -2.30% | |
| 19.63 | 20.19 | 19.09 | 19.58 | +0.10% | |
| 18.55 | 19.59 | 18.47 | 19.56 | +4.60% | |
| 18.38 | 19.20 | 18.32 | 18.70 | +4.00% | |
| 16.60 | 18.08 | 16.50 | 17.98 | +9.17% | |
| 16.20 | 16.64 | 15.93 | 16.47 | +1.42% | |
| 16.10 | 16.94 | 16.08 | 16.24 | +1.12% | |
| 15.92 | 16.09 | 15.33 | 16.06 | 0.00% | |
| 16.08 | 16.55 | 15.78 | 16.06 | +0.31% | |
| 16.25 | 16.53 | 15.75 | 16.01 | -1.54% | |
| 16.45 | 17.23 | 16.23 | 16.26 | +4.97% | |
| 14.91 | 15.61 | 14.84 | 15.49 | +1.11% | |
| 14.85 | 15.35 | 14.73 | 15.32 | +2.54% | |
| 14.72 | 15.55 | 14.56 | 14.94 | -0.93% | |
| 14.83 | 15.36 | 14.60 | 15.08 | +3.15% | |
| 14.08 | 14.73 | 13.92 | 14.62 | +6.25% | |
| 14.05 | 14.33 | 13.73 | 13.76 | -0.86% | |
| 13.96 | 14.06 | 13.60 | 13.88 | -2.25% | |
| 14.16 | 14.88 | 14.06 | 14.20 | -1.25% | |
| 14.02 | 14.40 | 13.53 | 14.38 | +3.30% | |
| 13.06 | 14.18 | 12.98 | 13.92 | +4.58% | |
| 13.78 | 14.14 | 13.26 | 13.31 | +0.60% | |
| 13.67 | 13.95 | 13.00 | 13.23 | -2.86% | |
| 13.11 | 13.78 | 12.91 | 13.62 | +1.79% | |
| 12.85 | 13.42 | 12.75 | 13.38 | +2.92% | |
| 12.18 | 13.15 | 12.18 | 13.00 | +8.70% | |
| 12.43 | 12.68 | 11.68 | 11.96 | -1.32% | |
| 12.25 | 12.61 | 11.83 | 12.12 | +0.25% | |
| 12.43 | 12.47 | 12.02 | 12.09 | -4.88% | |
| 13.35 | 13.40 | 12.58 | 12.71 | -5.15% | |
| 13.82 | 14.11 | 13.33 | 13.40 | -3.11% | |
| 13.34 | 13.86 | 12.57 | 13.83 | +0.66% | |
| 14.90 | 14.90 | 13.47 | 13.74 | -11.07% | |
| 16.30 | 16.54 | 15.31 | 15.45 | -6.53% | |
| 16.76 | 17.28 | 16.26 | 16.53 | +0.55% | |
| 15.62 | 16.56 | 15.28 | 16.44 | +1.04% | |
| 15.63 | 16.65 | 15.63 | 16.27 | +1.94% | |
| 15.24 | 15.99 | 14.79 | 15.96 | +2.44% | |
| 14.97 | 15.66 | 14.77 | 15.58 | +5.84% | |
| 14.98 | 15.15 | 14.30 | 14.72 | -0.81% | |
| 14.64 | 15.13 | 14.43 | 14.84 | +1.23% | |
| 15.52 | 15.56 | 14.19 | 14.66 | -6.98% | |
| 15.50 | 16.21 | 15.28 | 15.76 | +0.45% | |
| 15.65 | 15.89 | 15.47 | 15.69 | -1.07% | |
| 15.28 | 15.88 | 15.06 | 15.86 | +6.95% | |
| 13.45 | 15.12 | 13.45 | 14.83 | +9.77% | |
| 13.46 | 13.99 | 12.63 | 13.51 | +4.00% | |
| 16.53 | 16.65 | 11.18 | 12.99 | -20.45% | |
| 16.59 | 17.04 | 16.22 | 16.33 | -0.37% | |
| 16.09 | 16.83 | 15.95 | 16.39 | +2.12% | |
| 17.11 | 17.40 | 15.73 | 16.05 | -5.03% | |
| 15.35 | 17.43 | 15.03 | 16.90 | +1.93% | |
| 16.88 | 17.52 | 16.38 | 16.58 | -2.76% | |
| 16.05 | 17.50 | 16.05 | 17.05 | +6.96% | |
| 15.40 | 16.47 | 15.40 | 15.94 | +2.91% | |
| 14.37 | 15.53 | 14.15 | 15.49 | +6.24% | |
| 14.63 | 14.93 | 14.35 | 14.58 | -2.02% | |
| 14.68 | 14.96 | 14.45 | 14.88 | +1.92% | |
| 14.66 | 14.71 | 14.23 | 14.60 | +0.48% | |
| 15.04 | 15.24 | 14.48 | 14.53 | -3.77% | |
| 15.73 | 15.73 | 14.92 | 15.10 | -2.89% | |
| 15.89 | 16.26 | 15.39 | 15.55 | -1.77% | |
| 15.68 | 16.05 | 15.52 | 15.83 | +1.93% | |
| 14.90 | 15.84 | 14.83 | 15.53 | +6.08% | |
| 14.63 | 15.00 | 14.35 | 14.64 | -2.33% | |
| 15.42 | 15.50 | 14.98 | 14.99 | -3.79% | |
| 15.29 | 15.67 | 15.11 | 15.58 | +2.43% | |
| 15.02 | 15.60 | 14.80 | 15.21 | +0.53% | |
| 14.76 | 15.38 | 14.75 | 15.13 | +2.58% | |
| 14.53 | 14.81 | 14.23 | 14.75 | 0.00% | |
| 14.66 | 15.00 | 14.45 | 14.75 | +2.08% | |
| 13.52 | 14.56 | 13.44 | 14.45 | +5.55% | |
| 14.34 | 14.45 | 13.57 | 13.69 | -4.73% | |
| 13.22 | 14.51 | 13.20 | 14.37 | +8.45% | |
| 12.95 | 13.66 | 12.89 | 13.25 | +3.19% | |
| 12.70 | 13.30 | 12.49 | 12.84 | +1.58% | |
| 12.68 | 12.73 | 12.45 | 12.64 | -0.47% | |
| 12.50 | 12.87 | 12.49 | 12.70 | +1.03% | |
| 12.64 | 12.75 | 12.33 | 12.57 | -1.10% | |
| 12.60 | 12.80 | 12.39 | 12.71 | -0.16% | |
| 12.70 | 12.89 | 12.57 | 12.73 | -0.16% | |
| 13.01 | 13.13 | 12.66 | 12.75 | -2.82% | |
| 13.62 | 13.78 | 13.08 | 13.12 | -3.24% | |
| 14.09 | 14.15 | 13.55 | 13.56 | -4.64% | |
| 14.24 | 14.48 | 13.97 | 14.22 | +2.38% | |
| 14.60 | 14.84 | 13.75 | 13.89 | -5.12% | |
| 15.00 | 15.01 | 14.38 | 14.64 | -2.40% | |
| 15.53 | 15.72 | 14.81 | 15.00 | -2.79% | |
| 15.67 | 16.00 | 15.23 | 15.43 | -0.52% | |
| 15.06 | 15.93 | 15.06 | 15.51 | +2.51% | |
| 14.49 | 15.26 | 14.19 | 15.13 | +4.27% | |
| 14.06 | 14.72 | 14.01 | 14.51 | +2.76% | |
| 14.51 | 14.78 | 14.07 | 14.12 | -2.15% | |
| 14.22 | 14.57 | 14.04 | 14.43 | +1.33% | |
| 14.17 | 14.67 | 14.09 | 14.24 | -0.28% | |
| 13.61 | 14.43 | 13.52 | 14.28 | +6.09% | |
| 13.33 | 13.79 | 13.03 | 13.46 | +1.58% | |
| 12.97 | 13.72 | 12.83 | 13.25 | +0.23% | |
| 13.00 | 13.27 | 12.97 | 13.22 | +1.61% | |
| 12.89 | 13.35 | 12.83 | 13.01 | +0.08% | |
| 12.24 | 13.03 | 12.18 | 13.00 | +6.91% | |
| 11.52 | 12.27 | 11.47 | 12.16 | +6.02% | |
| 10.59 | 11.61 | 10.58 | 11.47 | +9.45% | |
| 11.18 | 11.34 | 10.45 | 10.48 | -4.38% | |
| 11.01 | 11.37 | 10.67 | 10.96 | +1.67% | |
| 10.48 | 10.84 | 10.43 | 10.78 | +1.89% | |
| 10.80 | 11.06 | 10.48 | 10.58 | -2.58% | |
| 10.63 | 11.05 | 10.43 | 10.86 | +2.16% | |
| 12.17 | 12.34 | 10.61 | 10.63 | -14.00% | |
| 12.45 | 13.33 | 12.33 | 12.36 | +1.48% | |
| 11.62 | 12.38 | 11.37 | 12.18 | +5.73% | |
| 12.74 | 12.95 | 11.50 | 11.52 | -7.77% | |
| 13.16 | 13.24 | 12.17 | 12.49 | -7.82% | |
| 15.89 | 16.06 | 13.50 | 13.55 | -23.10% | |
| 17.40 | 17.73 | 16.89 | 17.62 | +1.38% | |
| 17.03 | 17.81 | 17.03 | 17.38 | -1.36% | |
| 17.70 | 17.77 | 17.20 | 17.62 | -0.62% | |
| 17.07 | 17.85 | 17.00 | 17.73 | +2.60% | |
| 17.27 | 17.86 | 17.21 | 17.28 | -0.75% | |
| 17.32 | 18.02 | 17.16 | 17.41 | -0.17% | |
| 17.89 | 17.89 | 17.20 | 17.44 | -1.47% | |
| 17.67 | 17.95 | 17.47 | 17.70 | +1.09% | |
| 17.40 | 17.66 | 17.25 | 17.51 | +1.63% | |
| 17.50 | 17.63 | 16.80 | 17.23 | -1.66% | |
| 18.30 | 18.61 | 17.50 | 17.52 | -4.83% | |
| 18.22 | 18.69 | 18.01 | 18.41 | +1.43% | |
| 17.44 | 18.22 | 17.28 | 18.15 | +5.28% | |
| 17.76 | 18.18 | 17.07 | 17.24 | -3.36% | |
| 18.35 | 18.68 | 17.67 | 17.84 | -0.11% | |
| 17.18 | 18.12 | 16.92 | 17.86 | +5.43% | |
| 16.01 | 17.06 | 16.00 | 16.94 | +3.67% | |
| 16.79 | 17.01 | 16.34 | 16.34 | -1.51% | |
| 17.76 | 17.83 | 16.36 | 16.59 | -6.06% | |
| 18.12 | 18.36 | 17.56 | 17.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RXO chart for longer ranges.