Skip to main content
RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
2.440
+0.040 (1.67%)
At close: Dec 5, 2025, 4:00 PM EST
2.450
+0.010 (0.41%)
After-hours: Dec 5, 2025, 7:17 PM EST

RLX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.412.472.402.442.441.67%1,071,007
Dec 4, 20252.402.412.382.402.400.42%1,103,882
Dec 3, 20252.402.422.382.392.39-0.42%2,005,101
Dec 2, 20252.472.472.402.402.40-3.23%2,155,758
Dec 1, 20252.502.532.472.482.48-1.20%2,893,657
Nov 28, 20252.452.552.442.512.513.72%2,926,129
Nov 26, 20252.492.502.422.422.42-2.81%1,027,232
Nov 25, 20252.452.502.452.492.491.63%2,624,073
Nov 24, 20252.442.472.432.452.45-1,558,050
Nov 21, 20252.472.482.442.452.45-1.21%1,786,338
Nov 20, 20252.532.592.472.482.48-0.80%1,954,702
Nov 19, 20252.482.572.462.502.501.21%2,565,271
Nov 18, 20252.522.522.422.472.47-1.98%1,871,698
Nov 17, 20252.602.602.492.522.52-1.95%2,223,289
Nov 14, 20252.472.582.432.572.5710.30%7,688,175
Nov 13, 20252.362.412.312.332.33-1.69%1,559,374
Nov 12, 20252.342.382.302.372.372.16%1,064,366
Nov 11, 20252.342.452.312.322.320.43%2,601,179
Nov 10, 20252.322.342.292.312.31-0.43%864,790
Nov 7, 20252.302.322.242.322.320.43%1,356,945
Nov 6, 20252.322.352.272.312.31-0.43%1,904,165
Nov 5, 20252.362.372.322.322.32-2.11%652,056
Nov 4, 20252.392.412.362.372.37-1.25%1,866,108
Nov 3, 20252.452.462.402.402.40-1.64%1,338,574
Oct 31, 20252.362.462.362.442.443.83%2,568,845
Oct 30, 20252.382.402.352.352.35-1.67%857,898
Oct 29, 20252.422.442.382.392.39-1.24%2,139,003
Oct 28, 20252.402.442.392.422.42-3,332,825
Oct 27, 20252.432.472.422.422.42-0.41%1,643,676
Oct 24, 20252.402.482.402.432.431.25%1,963,006
Oct 23, 20252.332.402.312.402.403.45%1,560,150
Oct 22, 20252.362.422.322.322.32-1.69%1,828,708
Oct 21, 20252.372.412.362.362.36-1.26%1,739,752
Oct 20, 20252.412.442.382.392.39-0.42%1,562,605
Oct 17, 20252.382.422.382.402.400.42%1,821,100
Oct 16, 20252.412.412.382.392.39-0.42%1,328,998
Oct 15, 20252.402.432.392.402.401.27%2,450,566
Oct 14, 20252.342.412.332.372.37-2,746,589
Oct 13, 20252.382.422.372.372.37-1.25%2,101,168
Oct 10, 20252.392.432.372.402.401.69%4,432,047
Oct 9, 20252.362.412.322.362.36-0.84%2,341,072
Oct 8, 20252.492.492.372.382.38-3.25%2,133,211
Oct 7, 20252.502.522.462.462.46-1.60%1,829,989
Oct 6, 20252.532.532.502.502.50-1.19%1,503,423
Oct 3, 20252.592.602.512.532.53-2.69%1,374,967
Oct 2, 20252.662.662.592.602.60-1.52%1,013,233
Oct 1, 20252.632.682.612.642.640.38%2,367,585
Sep 30, 20252.532.632.532.632.634.78%3,828,338
Sep 29, 20252.522.572.502.512.510.80%2,664,027
Sep 26, 20252.462.522.452.492.490.40%2,654,159
Sep 25, 20252.492.502.472.482.48-0.80%2,143,557
Sep 24, 20252.522.532.482.502.50-4,573,421
Sep 23, 20252.512.552.492.502.50-1.19%5,186,478
Sep 22, 20252.532.532.482.532.53-3,835,295
Sep 19, 20252.542.592.512.532.53-0.39%3,826,127
Sep 18, 20252.552.592.522.542.54-1.17%2,578,075
Sep 17, 20252.562.612.542.572.570.39%3,282,631
Sep 16, 20252.592.602.552.562.56-1.54%4,141,593
Sep 15, 20252.582.622.522.602.60-0.38%3,523,682
Sep 12, 20252.682.682.582.612.61-2.97%2,858,588
Sep 11, 20252.662.692.632.692.681.89%2,473,023
Sep 10, 20252.702.722.632.642.63-3.30%4,668,405
Sep 9, 20252.722.742.652.732.720.74%3,733,119
Sep 8, 20252.612.842.612.712.703.83%13,007,995
Sep 5, 20252.602.632.582.612.601.95%3,492,848
Sep 4, 20252.532.582.512.562.550.79%2,553,886
Sep 3, 20252.522.622.522.542.530.40%4,103,389
Sep 2, 20252.512.562.482.532.52-0.39%4,754,198
Aug 29, 20252.462.602.452.542.532.83%6,334,271
Aug 28, 20252.382.502.372.472.462.92%4,176,112
Aug 27, 20252.372.402.342.402.39-2,471,636
Aug 26, 20252.362.442.362.402.39-3,332,055
Aug 25, 20252.402.452.362.402.39-4,477,078
Aug 22, 20252.402.482.332.402.397.14%12,859,650
Aug 21, 20252.262.332.242.242.23-4,078,876
Aug 20, 20252.242.252.222.242.23-2,147,283
Aug 19, 20252.252.302.222.242.230.45%2,134,478
Aug 18, 20252.142.242.142.232.224.69%2,777,974
Aug 15, 20252.142.152.122.132.12-0.47%1,621,027
Aug 14, 20252.152.172.112.142.13-0.47%3,390,752
Aug 13, 20252.222.242.152.152.14-2.27%1,643,421
Aug 12, 20252.242.252.182.202.19-1.35%2,190,480
Aug 11, 20252.212.232.202.232.220.45%1,558,286
Aug 8, 20252.242.252.212.222.21-0.89%698,889
Aug 7, 20252.252.282.222.242.23-2,457,550
Aug 6, 20252.232.262.232.242.230.45%2,436,355
Aug 5, 20252.252.262.232.232.22-0.45%2,807,664
Aug 4, 20252.252.282.242.242.23-690,982
Aug 1, 20252.272.292.232.242.23-2.18%1,144,236
Jul 31, 20252.242.312.242.292.280.88%2,138,289
Jul 30, 20252.232.282.232.272.260.89%1,414,338
Jul 29, 20252.252.282.232.252.240.45%926,984
Jul 28, 20252.252.262.212.242.230.45%4,134,729
Jul 25, 20252.252.282.232.232.22-0.45%1,851,282
Jul 24, 20252.272.272.232.242.23-1.32%2,782,930
Jul 23, 20252.282.292.252.272.260.89%1,644,943
Jul 22, 20252.252.292.242.252.24-0.44%2,653,912
Jul 21, 20252.262.322.252.262.25-1,508,063
Jul 18, 20252.342.342.232.262.25-2.16%3,242,159
Jul 17, 20252.332.342.312.312.30-0.86%1,593,098