Skip to main content
RLX Technology Inc. (FRA:3CM)
Germany flag Germany · Delayed Price · Currency is EUR
2.080
+0.040 (1.96%)
At close: Dec 5, 2025

RLX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.062.082.062.082.081.96%-
Dec 4, 20252.042.042.042.042.04--
Dec 3, 20252.022.042.022.042.04--
Dec 2, 20252.102.102.042.042.04-3.77%-
Dec 1, 20252.122.142.122.122.12--
Nov 28, 20252.062.182.062.122.122.91%1,150
Nov 27, 20252.062.062.062.062.06-0.96%-
Nov 26, 20252.122.122.082.082.08-1.89%-
Nov 25, 20252.102.142.102.122.120.95%-
Nov 24, 20252.102.102.102.102.10-0.94%-
Nov 21, 20252.102.122.102.122.12-0.93%-
Nov 20, 20252.142.202.142.142.14-0.93%-
Nov 19, 20252.082.162.082.162.162.86%-
Nov 18, 20252.122.202.102.102.10-1.87%690
Nov 17, 20252.182.202.142.142.14-1.83%-
Nov 14, 20251.962.181.962.182.1810.10%-
Nov 13, 20252.042.041.981.981.98-1.98%-
Nov 12, 20251.982.021.982.022.022.02%-
Nov 11, 20251.972.021.971.981.98-0.50%-
Nov 10, 20252.022.021.981.991.991.02%-
Nov 7, 20251.961.971.921.971.971.03%-
Nov 6, 20252.022.021.951.951.95-2.50%-
Nov 5, 20252.042.042.002.002.00-1.96%-
Nov 4, 20252.042.062.042.042.04-1.92%-
Nov 3, 20252.102.102.062.082.08-1.89%-
Oct 31, 20252.022.122.022.122.124.95%-
Oct 30, 20252.022.042.022.022.02-0.98%-
Oct 29, 20252.062.062.042.042.04--
Oct 28, 20252.062.062.042.042.04-0.97%-
Oct 27, 20252.102.102.062.062.06-0.96%-
Oct 24, 20252.042.102.042.082.081.96%-
Oct 23, 20251.982.041.982.042.042.51%-
Oct 22, 20251.992.021.991.991.99-1.49%-
Oct 21, 20252.042.042.022.022.02-0.98%-
Oct 20, 20252.022.062.022.042.04--
Oct 17, 20251.972.041.972.042.04--
Oct 16, 20252.022.042.022.042.04--
Oct 15, 20252.022.062.022.042.04-900
Oct 14, 20251.992.061.992.042.04-0.97%-
Oct 13, 20252.062.062.042.062.061.98%-
Oct 10, 20252.022.062.022.022.02-0.98%-
Oct 9, 20252.022.042.002.042.040.99%-
Oct 8, 20252.102.102.022.022.02-3.81%-
Oct 7, 20252.122.122.102.102.10-0.94%-
Oct 6, 20252.122.142.122.122.12-0.93%-
Oct 3, 20252.162.182.122.142.14-2.73%1,800
Oct 2, 20252.222.242.202.202.20-0.90%-
Oct 1, 20252.202.242.202.222.220.91%900
Sep 30, 20252.122.222.122.202.203.77%-
Sep 29, 20252.142.142.122.122.12--
Sep 26, 20252.102.122.082.122.12--
Sep 25, 20252.122.122.102.122.120.95%-
Sep 24, 20252.122.122.102.102.10--
Sep 23, 20252.082.122.082.102.10-0.94%-
Sep 22, 20252.102.122.102.122.12--
Sep 19, 20252.122.162.122.122.12--
Sep 18, 20252.142.162.122.122.12-1.85%-
Sep 17, 20252.162.162.142.162.160.93%-
Sep 16, 20252.182.182.142.142.14-2.73%-
Sep 15, 20252.202.242.162.202.20-0.90%1,000
Sep 12, 20252.262.262.182.222.22-1.77%-
Sep 11, 20252.242.262.242.262.250.89%-
Sep 10, 20252.342.342.242.242.23-2.61%-
Sep 9, 20252.282.302.242.302.290.88%-
Sep 8, 20252.222.382.222.282.273.64%-
Sep 5, 20252.182.202.182.202.190.92%-
Sep 4, 20252.122.182.122.182.170.93%-
Sep 3, 20252.142.202.142.162.15--
Sep 2, 20252.142.162.122.162.15--
Sep 1, 20252.162.162.162.162.15--
Aug 29, 20252.162.182.082.162.153.85%500
Aug 28, 20252.042.082.022.082.071.96%-
Aug 27, 20252.022.042.002.042.03--
Aug 26, 20252.042.042.022.042.03--
Aug 25, 20252.022.082.022.042.030.99%500
Aug 22, 20251.912.061.912.022.015.21%-
Aug 21, 20251.891.971.891.921.911.59%-
Aug 20, 20251.911.911.881.891.88-0.53%-
Aug 19, 20251.881.941.881.901.891.06%-
Aug 18, 20251.801.881.801.881.875.03%-
Aug 15, 20251.801.801.791.791.78-1.10%-
Aug 14, 20251.801.831.801.811.80-0.55%-
Aug 13, 20251.881.881.821.821.81-2.15%-
Aug 12, 20251.901.911.851.861.85-1.59%-
Aug 11, 20251.871.891.871.891.88--
Aug 8, 20251.891.901.881.891.88--
Aug 7, 20251.901.921.891.891.88--
Aug 6, 20251.891.921.891.891.88-1.56%-
Aug 5, 20251.921.931.921.921.91-0.52%-
Aug 4, 20251.881.941.881.931.920.52%-
Aug 1, 20251.961.961.921.921.91-3.03%-
Jul 31, 20251.951.991.951.981.970.51%-
Jul 30, 20251.901.971.901.971.962.60%-
Jul 29, 20251.901.951.901.921.911.05%-
Jul 28, 20251.881.911.881.901.89--
Jul 25, 20251.871.901.871.901.891.06%-
Jul 24, 20251.911.911.881.881.87-1.05%-
Jul 23, 20251.901.921.901.901.89--
Jul 22, 20251.901.921.901.901.89-0.52%-
Jul 21, 20251.921.961.911.911.90-0.52%-