RLX Technology Inc. (FRA:3CM)
Germany · Delayed Price · Currency is EUR 2.120
+0.060 (2.91%)
At close: Nov 28, 2025
RLX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.06 | 2.18 | 2.06 | 2.12 | 2.12 | 2.91% | 1,150 |
| Nov 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Nov 26, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Nov 25, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | - |
| Nov 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Nov 21, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | - |
| Nov 20, 2025 | 2.14 | 2.20 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Nov 19, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 2.86% | - |
| Nov 18, 2025 | 2.12 | 2.20 | 2.10 | 2.10 | 2.10 | -1.87% | 690 |
| Nov 17, 2025 | 2.18 | 2.20 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Nov 14, 2025 | 1.96 | 2.18 | 1.96 | 2.18 | 2.18 | 10.10% | - |
| Nov 13, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Nov 12, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 2.02% | - |
| Nov 11, 2025 | 1.97 | 2.02 | 1.97 | 1.98 | 1.98 | -0.50% | - |
| Nov 10, 2025 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | 1.02% | - |
| Nov 7, 2025 | 1.96 | 1.97 | 1.92 | 1.97 | 1.97 | 1.03% | - |
| Nov 6, 2025 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Nov 5, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Nov 4, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Nov 3, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -1.89% | - |
| Oct 31, 2025 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 4.95% | - |
| Oct 30, 2025 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 29, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 28, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Oct 27, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Oct 24, 2025 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | 1.96% | - |
| Oct 23, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 2.51% | - |
| Oct 22, 2025 | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Oct 21, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 20, 2025 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | - | - |
| Oct 17, 2025 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | - | - |
| Oct 16, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | - |
| Oct 15, 2025 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | - | 900 |
| Oct 14, 2025 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | -0.97% | - |
| Oct 13, 2025 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 1.98% | - |
| Oct 10, 2025 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 9, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | - |
| Oct 8, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Oct 7, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 6, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 3, 2025 | 2.16 | 2.18 | 2.12 | 2.14 | 2.14 | -2.73% | 1,800 |
| Oct 2, 2025 | 2.22 | 2.24 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Oct 1, 2025 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | 0.91% | 900 |
| Sep 30, 2025 | 2.12 | 2.22 | 2.12 | 2.20 | 2.20 | 3.77% | - |
| Sep 29, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 26, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | - | - |
| Sep 25, 2025 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | - |
| Sep 24, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 23, 2025 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | - |
| Sep 22, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | - |