RLX Technology Inc. (FRA:3CM)
Germany · Delayed Price · Currency is EUR 1.970
-0.030 (-1.50%)
At close: Jan 26, 2026
RLX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | - | - |
| Jan 29, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -1.53% | - |
| Jan 28, 2026 | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | 2.08% | - |
| Jan 27, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -2.54% | - |
| Jan 26, 2026 | 1.90 | 2.00 | 1.90 | 1.97 | 1.97 | -1.50% | - |
| Jan 23, 2026 | 1.93 | 2.02 | 1.93 | 2.00 | 1.91 | 2.56% | - |
| Jan 22, 2026 | 1.90 | 1.96 | 1.90 | 1.95 | 1.87 | 2.09% | - |
| Jan 21, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.83 | - | - |
| Jan 20, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.83 | -2.55% | - |
| Jan 19, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.88 | 0.51% | - |
| Jan 16, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.87 | - | - |
| Jan 15, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.87 | - | - |
| Jan 14, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.87 | 0.52% | - |
| Jan 13, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.86 | 1.57% | - |
| Jan 12, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.83 | 1.06% | - |
| Jan 9, 2026 | 1.95 | 1.95 | 1.88 | 1.89 | 1.81 | -3.08% | - |
| Jan 8, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.87 | - | - |
| Jan 7, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.87 | - | - |
| Jan 6, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.87 | -1.52% | - |
| Jan 5, 2026 | 1.95 | 2.02 | 1.95 | 1.98 | 1.90 | 1.54% | - |
| Jan 2, 2026 | 1.94 | 1.97 | 1.94 | 1.95 | 1.87 | 0.52% | - |
| Dec 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.86 | 1.04% | - |
| Dec 29, 2025 | 1.89 | 1.92 | 1.87 | 1.92 | 1.84 | - | - |
| Dec 23, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.84 | -0.52% | - |
| Dec 22, 2025 | 1.98 | 1.98 | 1.92 | 1.93 | 1.85 | -0.52% | 2,500 |
| Dec 19, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.86 | -0.51% | - |
| Dec 18, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.87 | -0.51% | - |
| Dec 17, 2025 | 2.02 | 2.02 | 1.95 | 1.96 | 1.88 | -2.00% | - |
| Dec 16, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 1.91 | -0.99% | - |
| Dec 15, 2025 | 1.97 | 2.02 | 1.97 | 2.02 | 1.93 | 1.51% | - |
| Dec 12, 2025 | 1.99 | 2.02 | 1.99 | 1.99 | 1.91 | 0.51% | - |
| Dec 11, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.90 | -1.98% | - |
| Dec 10, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 1.93 | 1.51% | - |
| Dec 9, 2025 | 2.02 | 2.04 | 1.99 | 1.99 | 1.91 | -3.40% | - |
| Dec 8, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 1.97 | -0.96% | - |
| Dec 5, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 1.99 | 1.96% | - |
| Dec 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.95 | - | - |
| Dec 3, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 1.95 | - | - |
| Dec 2, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 1.95 | -3.77% | - |
| Dec 1, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.03 | - | - |
| Nov 28, 2025 | 2.06 | 2.18 | 2.06 | 2.12 | 2.03 | 2.91% | 1,150 |
| Nov 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1.97 | -0.96% | - |
| Nov 26, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 1.99 | -1.89% | - |
| Nov 25, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.03 | 0.95% | - |
| Nov 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.01 | -0.94% | - |
| Nov 21, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.03 | -0.93% | - |
| Nov 20, 2025 | 2.14 | 2.20 | 2.14 | 2.14 | 2.05 | -0.93% | - |
| Nov 19, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | 2.07 | 2.86% | - |
| Nov 18, 2025 | 2.12 | 2.20 | 2.10 | 2.10 | 2.01 | -1.87% | 690 |
| Nov 17, 2025 | 2.18 | 2.20 | 2.14 | 2.14 | 2.05 | -1.83% | - |