Skip to main content
logo
RLX Technology Inc. (FRA:3CM)
Germany flag Germany · Delayed Price · Currency is EUR
1.960
-0.040 (-2.00%)
At close: Dec 17, 2025

RLX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20251.951.951.931.941.94-0.51%-
Dec 18, 20251.961.961.941.951.95-0.51%-
Dec 17, 20252.022.021.951.961.96-2.00%-
Dec 16, 20251.992.021.992.002.00-0.99%-
Dec 15, 20251.972.021.972.022.021.51%-
Dec 12, 20251.992.021.991.991.990.51%-
Dec 11, 20251.991.991.981.981.98-1.98%-
Dec 10, 20251.982.021.982.022.021.51%-
Dec 9, 20252.022.041.991.991.99-3.40%-
Dec 8, 20252.042.062.042.062.06-0.96%-
Dec 5, 20252.062.082.062.082.081.96%-
Dec 4, 20252.042.042.042.042.04--
Dec 3, 20252.022.042.022.042.04--
Dec 2, 20252.102.102.042.042.04-3.77%-
Dec 1, 20252.122.142.122.122.12--
Nov 28, 20252.062.182.062.122.122.91%1,150
Nov 27, 20252.062.062.062.062.06-0.96%-
Nov 26, 20252.122.122.082.082.08-1.89%-
Nov 25, 20252.102.142.102.122.120.95%-
Nov 24, 20252.102.102.102.102.10-0.94%-
Nov 21, 20252.102.122.102.122.12-0.93%-
Nov 20, 20252.142.202.142.142.14-0.93%-
Nov 19, 20252.082.162.082.162.162.86%-
Nov 18, 20252.122.202.102.102.10-1.87%690
Nov 17, 20252.182.202.142.142.14-1.83%-
Nov 14, 20251.962.181.962.182.1810.10%-
Nov 13, 20252.042.041.981.981.98-1.98%-
Nov 12, 20251.982.021.982.022.022.02%-
Nov 11, 20251.972.021.971.981.98-0.50%-
Nov 10, 20252.022.021.981.991.991.02%-
Nov 7, 20251.961.971.921.971.971.03%-
Nov 6, 20252.022.021.951.951.95-2.50%-
Nov 5, 20252.042.042.002.002.00-1.96%-
Nov 4, 20252.042.062.042.042.04-1.92%-
Nov 3, 20252.102.102.062.082.08-1.89%-
Oct 31, 20252.022.122.022.122.124.95%-
Oct 30, 20252.022.042.022.022.02-0.98%-
Oct 29, 20252.062.062.042.042.04--
Oct 28, 20252.062.062.042.042.04-0.97%-
Oct 27, 20252.102.102.062.062.06-0.96%-
Oct 24, 20252.042.102.042.082.081.96%-
Oct 23, 20251.982.041.982.042.042.51%-
Oct 22, 20251.992.021.991.991.99-1.49%-
Oct 21, 20252.042.042.022.022.02-0.98%-
Oct 20, 20252.022.062.022.042.04--
Oct 17, 20251.972.041.972.042.04--
Oct 16, 20252.022.042.022.042.04--
Oct 15, 20252.022.062.022.042.04-900
Oct 14, 20251.992.061.992.042.04-0.97%-
Oct 13, 20252.062.062.042.062.061.98%-