RLX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	2.53	2.63	2.53	2.63	-	4.78%	3,828,324
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
Sep 25, 2025	2.49	2.50	2.47	2.48	2.48	-0.80%	2,143,557
Sep 24, 2025	2.52	2.53	2.48	2.50	2.50	-	4,573,421
Sep 23, 2025	2.51	2.55	2.49	2.50	2.50	-1.19%	5,186,478
Sep 22, 2025	2.53	2.53	2.48	2.53	2.53	-	3,835,295
Sep 19, 2025	2.54	2.59	2.51	2.53	2.53	-0.39%	3,826,127
Sep 18, 2025	2.55	2.59	2.52	2.54	2.54	-1.17%	2,578,075
Sep 17, 2025	2.56	2.61	2.54	2.57	2.57	0.39%	3,282,631
Sep 16, 2025	2.59	2.60	2.55	2.56	2.56	-1.54%	4,141,593
Sep 15, 2025	2.58	2.62	2.52	2.60	2.60	-0.38%	3,523,682
Sep 12, 2025	2.68	2.68	2.58	2.61	2.61	-2.97%	2,858,588
Sep 11, 2025	2.66	2.69	2.63	2.69	2.68	1.89%	2,473,023
Sep 10, 2025	2.70	2.72	2.63	2.64	2.63	-3.30%	4,668,405
Sep 9, 2025	2.72	2.74	2.65	2.73	2.72	0.74%	3,733,119
Sep 8, 2025	2.61	2.84	2.61	2.71	2.70	3.83%	13,007,995
Sep 5, 2025	2.60	2.63	2.58	2.61	2.60	1.95%	3,492,848
Sep 4, 2025	2.53	2.58	2.51	2.56	2.55	0.79%	2,553,886
Sep 3, 2025	2.52	2.62	2.52	2.54	2.53	0.40%	4,103,389
Sep 2, 2025	2.51	2.56	2.48	2.53	2.52	-0.39%	4,754,198
Aug 29, 2025	2.46	2.60	2.45	2.54	2.53	2.83%	6,334,271
Aug 28, 2025	2.38	2.50	2.37	2.47	2.46	2.92%	4,176,112
Aug 27, 2025	2.37	2.40	2.34	2.40	2.39	-	2,471,636
Aug 26, 2025	2.36	2.44	2.36	2.40	2.39	-	3,332,055
Aug 25, 2025	2.40	2.45	2.36	2.40	2.39	-	4,477,078
Aug 22, 2025	2.40	2.48	2.33	2.40	2.39	7.14%	12,859,650
Aug 21, 2025	2.26	2.33	2.24	2.24	2.23	-	4,078,876
Aug 20, 2025	2.24	2.25	2.22	2.24	2.23	-	2,147,283
Aug 19, 2025	2.25	2.30	2.22	2.24	2.23	0.45%	2,134,478
Aug 18, 2025	2.14	2.24	2.14	2.23	2.22	4.69%	2,777,974
Aug 15, 2025	2.14	2.15	2.12	2.13	2.12	-0.47%	1,621,027
Aug 14, 2025	2.15	2.17	2.11	2.14	2.13	-0.47%	3,390,752
Aug 13, 2025	2.22	2.24	2.15	2.15	2.14	-2.27%	1,643,421
Aug 12, 2025	2.24	2.25	2.18	2.20	2.19	-1.35%	2,190,480
Aug 11, 2025	2.21	2.23	2.20	2.23	2.22	0.45%	1,558,286
Aug 8, 2025	2.24	2.25	2.21	2.22	2.21	-0.89%	698,889
Aug 7, 2025	2.25	2.28	2.22	2.24	2.23	-	2,457,550
Aug 6, 2025	2.23	2.26	2.23	2.24	2.23	0.45%	2,436,355
Aug 5, 2025	2.25	2.26	2.23	2.23	2.22	-0.45%	2,807,664
Aug 4, 2025	2.25	2.28	2.24	2.24	2.23	-	690,982
Aug 1, 2025	2.27	2.29	2.23	2.24	2.23	-2.18%	1,144,236
Jul 31, 2025	2.24	2.31	2.24	2.29	2.28	0.88%	2,138,289
Jul 30, 2025	2.23	2.28	2.23	2.27	2.26	0.89%	1,414,338
Jul 29, 2025	2.25	2.28	2.23	2.25	2.24	0.45%	926,984
Jul 28, 2025	2.25	2.26	2.21	2.24	2.23	0.45%	4,134,729
Jul 25, 2025	2.25	2.28	2.23	2.23	2.22	-0.45%	1,851,282
Jul 24, 2025	2.27	2.27	2.23	2.24	2.23	-1.32%	2,782,930
Jul 23, 2025	2.28	2.29	2.25	2.27	2.26	0.89%	1,644,943
Jul 22, 2025	2.25	2.29	2.24	2.25	2.24	-0.44%	2,653,912