RXO, Inc.
RXONYSEIndustrials● Active
$27.77
+$0.91(+3.39%)
Market Cap$4.6B
P/E Ratio—
52W High$28.54
52W Low$10.425
RXO, Inc.（RXO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rxo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.82
Jul 31, 2024
-14.7% from here
5-Year Low5Y
$10.43
Nov 18, 2025
+168.4% from low
IPO Priceadj.
$21.00
Oct 27, 2022
+33.3% since IPO
1 Year Ago
$16.21
Jun 9, 2025
+72.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RXO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.00 | $28.54 | $26.98 | $28.21 | $28.21 | 311K | +4.48% |
| Jun 5, 2026 | $27.33 | $27.83 | $26.53 | $26.86 | $26.86 | 1.4M | -1.72% |
| Jun 4, 2026 | $27.06 | $27.82 | $26.73 | $27.63 | $27.63 | 1.8M | +2.11% |
| Jun 3, 2026 | $26.80 | $27.24 | $26.20 | $26.83 | $26.83 | 1.6M | +0.11% |
| Jun 2, 2026 | $26.68 | $27.49 | $26.67 | $26.95 | $26.95 | 1.4M | +1.01% |
| Jun 1, 2026 | $25.38 | $27.07 | $25.11 | $26.87 | $26.87 | 1.9M | +5.87% |
| May 29, 2026 | $25.85 | $26.22 | $25.25 | $25.58 | $25.58 | 1.7M | -1.04% |
| May 28, 2026 | $24.80 | $26.21 | $24.30 | $25.90 | $25.90 | 2.0M | +4.44% |
| May 27, 2026 | $25.20 | $25.70 | $24.85 | $25.05 | $25.05 | 1.4M | -0.60% |
| May 26, 2026 | $24.90 | $25.28 | $24.47 | $25.00 | $25.00 | 2.0M | +0.40% |
| May 22, 2026 | $25.03 | $25.03 | $23.89 | $24.37 | $24.37 | 2.5M | -2.64% |
| May 21, 2026 | $23.61 | $24.98 | $23.01 | $24.36 | $24.36 | 4.2M | +3.18% |
| May 20, 2026 | $21.25 | $24.39 | $20.69 | $23.85 | $23.85 | 6.9M | +12.24% |
| May 19, 2026 | $18.93 | $21.32 | $18.93 | $21.13 | $21.13 | 5.5M | +11.62% |
| May 18, 2026 | $18.84 | $19.70 | $18.84 | $19.10 | $19.10 | 2.2M | +1.38% |
| May 15, 2026 | $17.85 | $19.61 | $17.85 | $18.69 | $18.69 | 4.2M | +4.71% |
| May 14, 2026 | $20.05 | $20.40 | $16.75 | $17.51 | $17.51 | 7.0M | -12.67% |
| May 13, 2026 | $20.10 | $20.21 | $19.76 | $19.81 | $19.81 | 1.1M | -1.44% |
| May 12, 2026 | $20.57 | $20.57 | $19.38 | $20.05 | $20.05 | 2.2M | -2.53% |
| May 11, 2026 | $21.85 | $21.93 | $20.66 | $20.70 | $20.70 | 2.7M | -5.26% |
Showing 1–20 of 905 records
Annual Stock Price Performance · RXO
Jan 1 → Dec 31 · 5 years2026+122.1%$12.70 → $28.21
+122.1%
2025-47.7%$24.18 → $12.64
-47.7%
2024+3.1%$23.12 → $23.84
+3.1%
2023+34.9%$17.24 → $23.26
+34.9%
2022-21.8%$22.00 → $17.20
-21.8%
Best Year2026 · +122.1%
Worst Year2025 · -47.7%
Positive Years3 / 5
Avg Annual Return+18.1%
5Y Total Return+28.2%
5Y CAGR~+5.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in RXO?
If you invested $1,000 in RXO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,333
Total Return+33.3%
CAGR~+7.4% / yr
Profit+$333
Based on Oct 27, 2022 · $21.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
RXO, Inc.（RXO）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $27.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RXO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RXO 历史股价FMP 日线复权 OHLCV