RLX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	1.67	1.73	1.67	1.71	-	1.18%	2,008,262
Apr 15, 2025	1.67	1.72	1.67	1.69	1.69	0.60%	6,355,718
Apr 14, 2025	1.73	1.76	1.68	1.68	1.68	-1.18%	6,492,659
Apr 11, 2025	1.79	1.79	1.69	1.70	1.70	-2.30%	10,059,391
Apr 10, 2025	1.80	1.84	1.74	1.74	1.74	-2.25%	18,769,208
Apr 9, 2025	1.82	1.88	1.76	1.78	1.78	-3.26%	10,285,704
Apr 8, 2025	1.83	1.92	1.81	1.84	1.84	1.66%	7,041,656
Apr 7, 2025	1.69	1.85	1.69	1.81	1.81	-	10,149,095
Apr 4, 2025	1.72	1.86	1.71	1.81	1.81	-1.63%	11,476,780
Apr 3, 2025	1.83	1.87	1.82	1.84	1.84	-1.60%	3,840,087
Apr 2, 2025	1.89	1.93	1.87	1.87	1.87	-1.06%	1,709,966
Apr 1, 2025	1.90	1.94	1.86	1.89	1.89	0.53%	2,477,526
Mar 31, 2025	1.88	1.90	1.87	1.88	1.88	-1.57%	4,227,708
Mar 28, 2025	1.94	1.96	1.87	1.91	1.91	-2.55%	4,502,056
Mar 27, 2025	1.92	2.01	1.92	1.96	1.96	2.62%	7,014,764
Mar 26, 2025	1.98	2.01	1.91	1.91	1.91	-3.05%	11,287,650
Mar 25, 2025	2.00	2.02	1.96	1.97	1.97	-1.50%	3,041,403
Mar 24, 2025	2.00	2.03	2.00	2.00	2.00	0.50%	2,760,096
Mar 21, 2025	2.00	2.02	1.96	1.99	1.99	-	9,462,744
Mar 20, 2025	1.98	2.08	1.96	1.99	1.99	-1.49%	7,009,227
Mar 19, 2025	2.08	2.12	2.00	2.02	2.02	-3.35%	18,791,757
Mar 18, 2025	2.04	2.12	2.02	2.09	2.09	6.63%	13,161,653
Mar 17, 2025	2.20	2.24	1.91	1.96	1.96	-13.27%	28,816,417
Mar 14, 2025	2.29	2.38	2.19	2.26	2.26	-3.83%	9,666,976
Mar 13, 2025	2.29	2.38	2.23	2.35	2.35	1.73%	7,399,067
Mar 12, 2025	2.33	2.38	2.25	2.31	2.31	1.32%	2,988,055
Mar 11, 2025	2.24	2.32	2.23	2.28	2.28	3.17%	2,770,907
Mar 10, 2025	2.36	2.36	2.19	2.21	2.21	-6.36%	4,167,619
Mar 7, 2025	2.36	2.43	2.33	2.36	2.36	0.85%	2,615,611
Mar 6, 2025	2.39	2.42	2.31	2.34	2.34	-1.27%	5,170,407
Mar 5, 2025	2.34	2.37	2.30	2.37	2.37	3.49%	2,602,846
Mar 4, 2025	2.29	2.37	2.29	2.29	2.29	0.44%	2,044,136
Mar 3, 2025	2.47	2.48	2.28	2.28	2.28	-8.43%	4,428,875
Feb 28, 2025	2.29	2.53	2.29	2.49	2.49	5.96%	14,929,041
Feb 27, 2025	2.32	2.39	2.28	2.35	2.35	-	4,450,101
Feb 26, 2025	2.30	2.38	2.30	2.35	2.35	3.98%	7,328,470
Feb 25, 2025	2.29	2.32	2.25	2.26	2.26	-1.74%	2,638,619
Feb 24, 2025	2.40	2.43	2.18	2.30	2.30	-5.35%	10,459,280
Feb 21, 2025	2.33	2.69	2.33	2.43	2.43	4.74%	15,297,960
Feb 20, 2025	2.26	2.39	2.26	2.32	2.32	2.65%	4,817,778
Feb 19, 2025	2.28	2.31	2.26	2.26	2.26	-1.74%	2,676,357
Feb 18, 2025	2.34	2.35	2.30	2.30	2.30	-1.71%	2,583,735
Feb 14, 2025	2.45	2.45	2.29	2.34	2.34	-0.85%	5,790,444
Feb 13, 2025	2.34	2.38	2.34	2.36	2.36	-	3,100,610
Feb 12, 2025	2.44	2.45	2.35	2.36	2.36	-4.45%	4,613,369
Feb 11, 2025	2.45	2.49	2.38	2.47	2.47	0.82%	3,889,733
Feb 10, 2025	2.40	2.60	2.38	2.45	2.45	2.08%	10,015,297
Feb 7, 2025	2.33	2.47	2.33	2.40	2.40	5.26%	7,949,285
Feb 6, 2025	2.26	2.34	2.25	2.28	2.28	1.79%	7,091,217
Feb 5, 2025	2.25	2.27	2.24	2.24	2.24	-0.88%	3,133,790