Skip to main content
RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
2.200
+0.020 (0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
2.240
+0.040 (1.82%)
After-hours: Apr 28, 2026, 7:55 PM EDT

RLX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.162.212.162.202.200.92%1,425,988
Apr 27, 20262.302.302.172.182.18-2.68%1,757,623
Apr 24, 20262.212.262.192.242.241.82%1,824,451
Apr 23, 20262.172.212.172.202.20-1,073,922
Apr 22, 20262.082.202.082.202.205.26%1,461,979
Apr 21, 20262.142.152.082.092.09-2.34%1,787,359
Apr 20, 20262.182.182.142.142.14-1.38%1,045,731
Apr 17, 20262.202.202.172.172.17-0.46%1,061,351
Apr 16, 20262.162.212.162.182.180.93%1,238,259
Apr 15, 20262.182.182.152.162.16-0.46%1,321,712
Apr 14, 20262.182.212.172.172.17-1,543,021
Apr 13, 20262.092.182.092.172.173.83%1,401,515
Apr 10, 20262.112.122.092.092.09-0.95%2,402,261
Apr 9, 20262.112.132.102.112.11-0.94%1,426,518
Apr 8, 20262.182.202.132.132.13-1,415,378
Apr 7, 20262.132.142.112.132.13-0.47%1,628,850
Apr 6, 20262.182.192.112.142.14-2.28%1,970,220
Apr 2, 20262.172.222.152.192.19-2,117,263
Apr 1, 20262.182.212.162.192.19-0.45%2,285,616
Mar 31, 20262.202.232.162.202.202.80%4,036,496
Mar 30, 20262.132.152.102.142.140.94%3,309,854
Mar 27, 20262.212.222.112.122.12-3.64%4,185,959
Mar 26, 20262.212.232.182.202.20-0.45%1,831,032
Mar 25, 20262.192.282.182.212.212.31%2,597,979
Mar 24, 20262.122.182.072.162.161.89%2,752,501
Mar 23, 20262.192.192.112.122.12-2.75%1,348,756
Mar 20, 20262.212.222.112.182.18-0.91%4,010,701
Mar 19, 20262.282.282.202.202.20-4.35%1,537,305
Mar 18, 20262.372.412.292.302.30-2.54%3,004,942
Mar 17, 20262.302.402.302.362.363.51%4,336,552
Mar 16, 20262.262.382.252.282.281.33%5,894,277
Mar 13, 20262.332.342.222.252.25-0.88%1,692,158
Mar 12, 20262.242.272.232.272.270.89%2,238,247
Mar 11, 20262.272.322.232.252.25-0.44%3,143,721
Mar 10, 20262.252.282.232.262.260.89%2,449,367
Mar 9, 20262.242.252.202.242.24-0.44%2,847,845
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