RLX Technology Inc. (FRA:3CM)
Germany · Delayed Price · Currency is EUR 1.860
-0.030 (-1.59%)
At close: Mar 27, 2026
RLX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | -3.19% | - |
| Mar 26, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | - |
| Mar 25, 2026 | 1.83 | 1.93 | 1.83 | 1.89 | 1.89 | 3.28% | - |
| Mar 24, 2026 | 1.79 | 1.85 | 1.78 | 1.83 | 1.83 | 2.23% | - |
| Mar 23, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -3.24% | - |
| Mar 20, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -1.60% | - |
| Mar 19, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -4.57% | - |
| Mar 18, 2026 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Mar 17, 2026 | 1.93 | 2.04 | 1.93 | 2.02 | 2.02 | 4.12% | - |
| Mar 16, 2026 | 1.97 | 2.02 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Mar 13, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | - |
| Mar 12, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 1.57% | - |
| Mar 11, 2026 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | - | - |
| Mar 10, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | - | - |
| Mar 9, 2026 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | - | - |
| Mar 6, 2026 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -1.04% | - |
| Mar 5, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -2.03% | - |
| Mar 4, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 1.55% | - |
| Mar 3, 2026 | 1.94 | 1.96 | 1.92 | 1.94 | 1.94 | -1.52% | - |
| Mar 2, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -3.43% | - |
| Feb 27, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | - |
| Feb 26, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 1.00% | - |
| Feb 25, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -1.96% | - |
| Feb 24, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 0.99% | - |
| Feb 23, 2026 | 1.99 | 2.06 | 1.99 | 2.02 | 2.02 | 1.00% | - |
| Feb 20, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | - |
| Feb 19, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.03% | - |
| Feb 18, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Feb 17, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 0.51% | - |
| Feb 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Feb 13, 2026 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | -0.51% | - |
| Feb 12, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -3.43% | - |
| Feb 11, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 2.51% | - |
| Feb 10, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | - | 600 |
| Feb 9, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -1.49% | - |
| Feb 6, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | 1.51% | - |
| Feb 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 500 |
| Feb 4, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | 3.11% | - |
| Feb 3, 2026 | 1.87 | 1.94 | 1.87 | 1.93 | 1.93 | 2.12% | - |
| Feb 2, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | -2.07% | - |
| 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% | - |