Skip to main content
RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
1.860
+0.070 (3.91%)
At close: Jun 26, 2026, 4:00 PM EDT
1.845
-0.015 (-0.81%)
After-hours: Jun 26, 2026, 7:57 PM EDT

RLX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.761.891.761.861.863.91%3,875,957
Jun 25, 20261.791.811.771.791.79-1,605,957
Jun 24, 20261.821.861.781.791.79-2.19%2,974,869
Jun 23, 20261.881.891.821.831.83-2.66%1,710,661
Jun 22, 20261.851.911.841.881.882.17%2,538,010
Jun 18, 20261.891.931.821.841.84-3.66%5,314,437
Jun 17, 20261.961.971.861.911.91-3.05%2,498,648
Jun 16, 20262.012.011.941.971.97-1.99%3,085,840
Jun 15, 20262.032.061.972.012.01-1.95%1,597,140
Jun 12, 20262.012.062.012.052.050.49%2,179,255
Jun 11, 20261.992.061.992.042.042.00%2,455,024
Jun 10, 20261.992.041.982.002.001.01%2,853,501
Jun 9, 20261.982.041.961.981.980.51%4,068,111
Jun 8, 20261.992.011.971.971.97-1.50%2,866,116
Jun 5, 20262.022.041.962.002.00-0.99%2,453,515
Jun 4, 20262.042.051.982.022.02-0.49%3,359,637
Jun 3, 20262.062.072.022.032.03-1.93%2,318,759
Jun 2, 20262.042.102.032.072.070.49%4,060,271
Jun 1, 20262.062.082.002.062.06-2,664,642
May 29, 20262.042.062.022.062.061.48%2,950,968
May 28, 20261.972.051.972.032.032.53%3,054,651
May 27, 20262.022.031.971.981.98-2.46%5,217,598
May 26, 20262.072.092.022.032.03-1.93%4,711,526
May 22, 20262.022.102.002.072.07-3.72%5,612,598
May 21, 20262.122.162.062.152.152.38%3,596,023
May 20, 20262.222.222.022.102.10-7,808,007
May 19, 20262.202.202.092.102.10-3.23%5,597,844
May 18, 20262.152.232.122.172.170.46%2,648,313
May 15, 20262.122.202.102.162.162.37%2,063,757
May 14, 20262.172.172.092.112.11-2.76%2,747,456
May 13, 20262.162.172.142.172.170.46%1,034,546
May 12, 20262.152.182.102.162.160.47%2,544,865
May 11, 20262.152.172.092.152.152.38%2,245,255
May 8, 20262.152.162.102.102.10-1.87%1,143,911
May 7, 20262.202.202.142.142.14-3.17%845,752
May 6, 20262.222.222.182.212.211.38%947,563
May 5, 20262.172.222.142.182.181.40%1,513,241
May 4, 20262.182.192.132.152.15-1.83%1,870,931
May 1, 20262.222.232.172.192.19-0.90%854,498
Apr 30, 20262.202.242.162.212.213.27%1,449,800
Apr 29, 20262.222.222.142.142.14-2.73%793,573
Apr 28, 20262.162.212.162.202.200.92%1,433,471
Apr 27, 20262.302.302.172.182.18-2.68%1,760,399
Apr 24, 20262.212.262.192.242.241.82%1,929,776
Apr 23, 20262.172.212.172.202.20-1,075,025
Apr 22, 20262.082.202.082.202.205.26%1,461,994
Apr 21, 20262.142.152.082.092.09-2.34%1,805,656
Apr 20, 20262.182.182.142.142.14-1.38%1,116,095
Apr 17, 20262.202.202.172.172.17-0.46%1,063,905
Apr 16, 20262.162.212.162.182.180.93%1,238,261
Apr 15, 20262.182.182.152.162.16-0.46%1,321,766
Apr 14, 20262.182.212.172.172.17-1,544,979
Apr 13, 20262.092.182.092.172.173.83%1,402,939
Apr 10, 20262.112.122.092.092.09-0.95%2,405,652
Apr 9, 20262.112.132.102.112.11-0.94%1,457,316
Apr 8, 20262.182.202.132.132.13-1,465,326
Apr 7, 20262.132.142.112.132.13-0.47%1,629,769
Apr 6, 20262.182.192.112.142.14-2.28%1,970,297
Apr 2, 20262.172.222.152.192.19-2,117,502
Apr 1, 20262.182.212.162.192.19-0.45%2,285,616
Mar 31, 20262.202.232.162.202.202.80%4,678,225
Mar 30, 20262.132.152.102.142.140.94%3,421,676
Mar 27, 20262.212.222.112.122.12-3.64%4,190,345
Mar 26, 20262.212.232.182.202.20-0.45%1,836,045
Mar 25, 20262.192.282.182.212.212.31%2,614,750
Mar 24, 20262.122.182.072.162.161.89%2,756,113
Mar 23, 20262.192.192.112.122.12-2.75%1,349,019
Mar 20, 20262.212.222.112.182.18-0.91%4,260,820
Mar 19, 20262.282.282.202.202.20-4.35%1,537,305
Mar 18, 20262.372.412.292.302.30-2.54%3,005,086
Mar 17, 20262.302.402.302.362.363.51%4,336,558
Mar 16, 20262.262.382.252.282.281.33%5,894,609
Mar 13, 20262.332.342.222.252.25-0.88%1,692,746
Mar 12, 20262.242.272.232.272.270.89%2,299,204
Mar 11, 20262.272.322.232.252.25-0.44%3,143,936
Mar 10, 20262.252.282.232.262.260.89%2,458,595
Mar 9, 20262.242.252.202.242.24-0.44%2,847,894
Mar 6, 20262.272.272.212.252.25-0.44%1,320,200
Mar 5, 20262.332.332.222.262.26-3.42%1,780,562
Mar 4, 20262.282.342.272.342.342.63%1,961,858
Mar 3, 20262.312.322.212.282.28-2.15%3,412,308
Mar 2, 20262.372.382.332.332.33-3.72%1,729,496
Feb 27, 20262.422.452.402.422.420.83%934,258
Feb 26, 20262.402.432.382.402.40-3,002,999
Feb 25, 20262.412.412.362.402.40-0.83%1,479,876
Feb 24, 20262.452.452.402.422.421.26%1,982,735
Feb 23, 20262.382.452.382.392.390.84%5,322,307
Feb 20, 20262.322.392.322.372.371.72%925,546
Feb 19, 20262.342.352.312.332.33-893,925
Feb 18, 20262.362.372.302.332.33-0.85%4,271,898
Feb 17, 20262.342.382.332.352.35-986,140
Feb 13, 20262.352.392.352.352.35-1,809,506
Feb 12, 20262.432.462.352.352.35-3.69%1,934,694
Feb 11, 20262.412.442.382.442.442.09%3,240,332
Feb 10, 20262.392.442.382.392.39-1,795,377
Feb 9, 20262.422.432.382.392.39-0.83%2,090,108
Feb 6, 20262.382.452.372.412.411.69%2,276,914
Feb 5, 20262.352.422.352.372.370.42%2,213,878
Feb 4, 20262.332.382.302.362.361.29%3,570,262
Feb 3, 20262.262.342.262.332.333.56%3,668,022