RLX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.41	2.45	2.40	2.45	-	2.08%	173,515
Dec 4, 2025	2.40	2.41	2.38	2.40	2.40	0.42%	1,103,882
Dec 3, 2025	2.40	2.42	2.38	2.39	2.39	-0.42%	2,005,101
Dec 2, 2025	2.47	2.47	2.40	2.40	2.40	-3.23%	2,155,758
Dec 1, 2025	2.50	2.53	2.47	2.48	2.48	-1.20%	2,893,657
Nov 28, 2025	2.45	2.55	2.44	2.51	2.51	3.72%	2,926,129
Nov 26, 2025	2.49	2.50	2.42	2.42	2.42	-2.81%	1,027,232
Nov 25, 2025	2.45	2.50	2.45	2.49	2.49	1.63%	2,624,073
Nov 24, 2025	2.44	2.47	2.43	2.45	2.45	-	1,558,050
Nov 21, 2025	2.47	2.48	2.44	2.45	2.45	-1.21%	1,786,338
Nov 20, 2025	2.53	2.59	2.47	2.48	2.48	-0.80%	1,954,702
Nov 19, 2025	2.48	2.57	2.46	2.50	2.50	1.21%	2,565,271
Nov 18, 2025	2.52	2.52	2.42	2.47	2.47	-1.98%	1,871,698
Nov 17, 2025	2.60	2.60	2.49	2.52	2.52	-1.95%	2,223,289
Nov 14, 2025	2.47	2.58	2.43	2.57	2.57	10.30%	7,688,175
Nov 13, 2025	2.36	2.41	2.31	2.33	2.33	-1.69%	1,559,374
Nov 12, 2025	2.34	2.38	2.30	2.37	2.37	2.16%	1,064,366
Nov 11, 2025	2.34	2.45	2.31	2.32	2.32	0.43%	2,601,179
Nov 10, 2025	2.32	2.34	2.29	2.31	2.31	-0.43%	864,790
Nov 7, 2025	2.30	2.32	2.24	2.32	2.32	0.43%	1,356,945
Nov 6, 2025	2.32	2.35	2.27	2.31	2.31	-0.43%	1,904,165
Nov 5, 2025	2.36	2.37	2.32	2.32	2.32	-2.11%	652,056
Nov 4, 2025	2.39	2.41	2.36	2.37	2.37	-1.25%	1,866,108
Nov 3, 2025	2.45	2.46	2.40	2.40	2.40	-1.64%	1,338,574
Oct 31, 2025	2.36	2.46	2.36	2.44	2.44	3.83%	2,568,845
Oct 30, 2025	2.38	2.40	2.35	2.35	2.35	-1.67%	857,898
Oct 29, 2025	2.42	2.44	2.38	2.39	2.39	-1.24%	2,139,003
Oct 28, 2025	2.40	2.44	2.39	2.42	2.42	-	3,332,825
Oct 27, 2025	2.43	2.47	2.42	2.42	2.42	-0.41%	1,643,676
Oct 24, 2025	2.40	2.48	2.40	2.43	2.43	1.25%	1,963,006
Oct 23, 2025	2.33	2.40	2.31	2.40	2.40	3.45%	1,560,150
Oct 22, 2025	2.36	2.42	2.32	2.32	2.32	-1.69%	1,828,708
Oct 21, 2025	2.37	2.41	2.36	2.36	2.36	-1.26%	1,739,752
Oct 20, 2025	2.41	2.44	2.38	2.39	2.39	-0.42%	1,562,605
Oct 17, 2025	2.38	2.42	2.38	2.40	2.40	0.42%	1,821,100
Oct 16, 2025	2.41	2.41	2.38	2.39	2.39	-0.42%	1,328,998
Oct 15, 2025	2.40	2.43	2.39	2.40	2.40	1.27%	2,450,566
Oct 14, 2025	2.34	2.41	2.33	2.37	2.37	-	2,746,589
Oct 13, 2025	2.38	2.42	2.37	2.37	2.37	-1.25%	2,101,168
Oct 10, 2025	2.39	2.43	2.37	2.40	2.40	1.69%	4,432,047
Oct 9, 2025	2.36	2.41	2.32	2.36	2.36	-0.84%	2,341,072
Oct 8, 2025	2.49	2.49	2.37	2.38	2.38	-3.25%	2,133,211
Oct 7, 2025	2.50	2.52	2.46	2.46	2.46	-1.60%	1,829,989
Oct 6, 2025	2.53	2.53	2.50	2.50	2.50	-1.19%	1,503,423
Oct 3, 2025	2.59	2.60	2.51	2.53	2.53	-2.69%	1,374,967
Oct 2, 2025	2.66	2.66	2.59	2.60	2.60	-1.52%	1,013,233
Oct 1, 2025	2.63	2.68	2.61	2.64	2.64	0.38%	2,367,585
Sep 30, 2025	2.53	2.63	2.53	2.63	2.63	4.78%	3,828,338
Sep 29, 2025	2.52	2.57	2.50	2.51	2.51	0.80%	2,664,027
Sep 26, 2025	2.46	2.52	2.45	2.49	2.49	0.40%	2,654,159