Skip to main content
RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
2.230
-0.020 (-0.89%)
Mar 9, 2026, 1:27 PM EDT - Market open

RLX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.272.272.212.252.25-0.44%1,320,127
Mar 5, 20262.332.332.222.262.26-3.42%1,780,560
Mar 4, 20262.282.342.272.342.342.63%1,958,932
Mar 3, 20262.312.322.212.282.28-2.15%3,412,286
Mar 2, 20262.372.382.332.332.33-3.72%1,714,673
Feb 27, 20262.422.452.402.422.420.83%927,353
Feb 26, 20262.402.432.382.402.40-2,997,377
Feb 25, 20262.412.412.362.402.40-0.83%1,477,423
Feb 24, 20262.452.452.402.422.421.26%1,982,665
Feb 23, 20262.382.452.382.392.390.84%5,322,269
Feb 20, 20262.322.392.322.372.371.72%923,947
Feb 19, 20262.342.352.312.332.33-881,142
Feb 18, 20262.362.372.302.332.33-0.85%4,271,861
Feb 17, 20262.342.382.332.352.35-986,066
Feb 13, 20262.352.392.352.352.35-1,808,506
Feb 12, 20262.432.462.352.352.35-3.69%1,934,676
Feb 11, 20262.412.442.382.442.442.09%3,240,322
Feb 10, 20262.392.442.382.392.39-1,795,272
Feb 9, 20262.422.432.382.392.39-0.83%2,089,918
Feb 6, 20262.382.452.372.412.411.69%2,273,912
Feb 5, 20262.352.422.352.372.370.42%2,211,542
Feb 4, 20262.332.382.302.362.361.29%3,570,232
Feb 3, 20262.262.342.262.332.333.56%3,543,948
Feb 2, 20262.312.312.232.252.25-2.60%3,164,139
Jan 30, 20262.352.392.302.312.31-0.86%1,990,520
Jan 29, 20262.372.382.302.332.33-0.85%3,141,512
Jan 28, 20262.322.412.312.352.350.43%3,506,289
Jan 27, 20262.362.382.332.342.34-0.85%3,112,722
Jan 26, 20262.332.432.332.362.36-1.26%4,416,006
Jan 23, 20262.332.442.312.392.293.02%3,971,714
Jan 22, 20262.272.332.262.322.222.65%2,045,053
Jan 21, 20262.312.312.262.262.17-0.44%1,262,393
Jan 20, 20262.312.322.262.272.18-1.73%1,142,144
Jan 16, 20262.292.312.252.312.211.32%2,444,209
Jan 15, 20262.292.322.282.282.18-1,690,707
Jan 14, 20262.312.362.282.282.18-0.44%4,312,879
Jan 13, 20262.232.302.232.292.192.23%1,351,214
Jan 12, 20262.222.282.222.242.150.45%2,092,522
Jan 9, 20262.292.302.202.232.14-3.46%2,230,589
Jan 8, 20262.302.322.292.312.210.43%1,386,511
Jan 7, 20262.302.322.292.302.20-3,025,289
Jan 6, 20262.352.362.292.302.20-2.13%3,286,930
Jan 5, 20262.322.392.322.352.251.29%2,191,618
Jan 2, 20262.342.362.312.322.22-0.43%1,830,664
Dec 31, 20252.302.392.302.332.231.75%1,461,543
Dec 30, 20252.282.332.282.292.19-1,895,388
Dec 29, 20252.262.292.242.292.190.44%1,267,260
Dec 26, 20252.292.292.272.282.18-1,335,565
Dec 24, 20252.292.292.262.282.18-0.44%843,346
Dec 23, 20252.322.332.292.292.19-1,681,803
Dec 22, 20252.292.322.282.292.19-1,762,734
Dec 19, 20252.302.312.282.292.19-0.87%1,482,514
Dec 18, 20252.342.342.302.312.21-0.86%941,273
Dec 17, 20252.362.372.312.332.23-1.69%2,032,215
Dec 16, 20252.402.422.372.372.27-1.25%2,141,947
Dec 15, 20252.362.412.352.402.301.69%3,151,888
Dec 12, 20252.352.402.352.362.260.43%2,031,716
Dec 11, 20252.362.372.342.352.25-0.84%938,971
Dec 10, 20252.352.382.352.372.271.28%812,894
Dec 9, 20252.402.412.342.342.24-3.31%1,088,641
Dec 8, 20252.432.452.392.422.32-0.82%1,378,517
Dec 5, 20252.412.472.402.442.341.67%1,073,252
Dec 4, 20252.402.412.382.402.300.42%1,103,905
Dec 3, 20252.402.422.382.392.29-0.42%2,005,121
Dec 2, 20252.472.472.402.402.30-3.23%2,155,764
Dec 1, 20252.502.532.472.482.38-1.20%2,893,662
Nov 28, 20252.452.552.442.512.403.72%2,926,129
Nov 26, 20252.492.502.422.422.32-2.81%1,027,232
Nov 25, 20252.452.502.452.492.391.63%2,624,073
Nov 24, 20252.442.472.432.452.35-1,558,050
Nov 21, 20252.472.482.442.452.35-1.21%1,786,338
Nov 20, 20252.532.592.472.482.38-0.80%1,954,702
Nov 19, 20252.482.572.462.502.401.21%2,565,271
Nov 18, 20252.522.522.422.472.37-1.98%1,871,698
Nov 17, 20252.602.602.492.522.41-1.95%2,223,289
Nov 14, 20252.472.582.432.572.4610.30%7,688,175
Nov 13, 20252.362.412.312.332.23-1.69%1,559,374
Nov 12, 20252.342.382.302.372.272.16%1,064,366
Nov 11, 20252.342.452.312.322.220.43%2,601,179
Nov 10, 20252.322.342.292.312.21-0.43%864,790
Nov 7, 20252.302.322.242.322.220.43%1,356,945
Nov 6, 20252.322.352.272.312.21-0.43%1,904,165
Nov 5, 20252.362.372.322.322.22-2.11%652,056
Nov 4, 20252.392.412.362.372.27-1.25%1,866,108
Nov 3, 20252.452.462.402.402.30-1.64%1,338,574
Oct 31, 20252.362.462.362.442.343.83%2,568,845
Oct 30, 20252.382.402.352.352.25-1.67%857,898
Oct 29, 20252.422.442.382.392.29-1.24%2,139,003
Oct 28, 20252.402.442.392.422.32-3,332,825
Oct 27, 20252.432.472.422.422.32-0.41%1,643,676
Oct 24, 20252.402.482.402.432.331.25%1,963,006
Oct 23, 20252.332.402.312.402.303.45%1,560,150
Oct 22, 20252.362.422.322.322.22-1.69%1,828,708
Oct 21, 20252.372.412.362.362.26-1.26%1,739,752
Oct 20, 20252.412.442.382.392.29-0.42%1,562,605
Oct 17, 20252.382.422.382.402.300.42%1,821,100
Oct 16, 20252.412.412.382.392.29-0.42%1,328,998
Oct 15, 20252.402.432.392.402.301.27%2,450,566
Oct 14, 20252.342.412.332.372.27-2,746,589
Oct 13, 20252.382.422.372.372.27-1.25%2,101,168