RXO, Inc. (RXO) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
RXO Historical Performance
Short-Term Returns
RXO Stock Price Trajectory (2022–2026)
As of May 8, 2026, RXO, Inc. (RXO) trades at $23.15, representing a +78.2% return over the past year. The stock has delivered a +10.2% total return over five years (+2.0% 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 -29.5%, currently trading 50% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CHRW (+95.8% 1Y), FWRD (+0.6% 1Y), and HUBG (+35.9% 1Y), RXO has underperformed the peer group average. Compare RXO vs CHRW →
RXO Historical Price Data (2025–2026)
Showing 30 of 885 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 19.32 | 19.66 | 19.14 | 19.30 | 1.12M | +0.89% |
| 2026-04-22 | 19.93 | 19.99 | 18.82 | 19.13 | 1.94M | -2.30% |
| 2026-04-21 | 19.68 | 20.16 | 19.10 | 19.58 | 2.20M | +0.10% |
| 2026-04-20 | 18.55 | 19.59 | 18.47 | 19.56 | 2.09M | +4.60% |
| 2026-04-17 | 18.38 | 19.20 | 18.32 | 18.70 | 1.75M | +4.00% |
| 2026-04-16 | 16.60 | 18.08 | 16.50 | 17.98 | 2.60M | +9.17% |
| 2026-04-15 | 16.20 | 16.64 | 15.93 | 16.47 | 1.81M | +1.42% |
| 2026-04-14 | 16.11 | 16.94 | 16.08 | 16.24 | 2.08M | +1.12% |
| 2026-04-13 | 15.96 | 16.09 | 15.32 | 16.06 | 994K | 0.00% |
| 2026-04-10 | 16.08 | 16.55 | 15.78 | 16.06 | 1.57M | +0.31% |
| 2026-04-09 | 16.25 | 16.53 | 15.75 | 16.01 | 2.04M | -1.54% |
| 2026-04-08 | 16.55 | 17.23 | 16.23 | 16.26 | 2.15M | +4.97% |
| 2026-04-07 | 14.91 | 15.61 | 14.84 | 15.49 | 1.72M | +1.11% |
| 2026-04-06 | 14.85 | 15.35 | 14.73 | 15.32 | 1.54M | +2.54% |
| 2026-04-02 | 14.74 | 15.55 | 14.56 | 14.94 | 1.02M | -0.93% |
| 2026-04-01 | 14.83 | 15.36 | 14.60 | 15.08 | 1.63M | +3.15% |
| 2026-03-31 | 14.08 | 14.73 | 13.91 | 14.62 | 1.93M | +6.25% |
| 2026-03-30 | 14.05 | 14.33 | 13.73 | 13.76 | 1.27M | -0.86% |
| 2026-03-27 | 13.96 | 14.06 | 13.60 | 13.88 | 1.35M | -2.25% |
| 2026-03-26 | 14.16 | 14.88 | 14.06 | 14.20 | 958K | -1.25% |
See RXO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RXO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RXO vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonRXO — Frequently Asked Questions
Quick answers to the most common questions about buying RXO stock.
How has RXO stock performed recently?
RXO returned +78.2% over the past year, beating its 5-year annualized CAGR of +2.0%. 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 $23.29. Current 1-year return of +78.2% 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.