RLX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.21	2.22	2.11	2.12	2.12	-3.64%	4,185,959
Mar 26, 2026	2.21	2.23	2.18	2.20	2.20	-0.45%	1,831,032
Mar 25, 2026	2.19	2.28	2.18	2.21	2.21	2.31%	2,597,979
Mar 24, 2026	2.12	2.18	2.07	2.16	2.16	1.89%	2,752,501
Mar 23, 2026	2.19	2.19	2.11	2.12	2.12	-2.75%	1,348,756
Mar 20, 2026	2.21	2.22	2.11	2.18	2.18	-0.91%	4,010,701
Mar 19, 2026	2.28	2.28	2.20	2.20	2.20	-4.35%	1,537,305
Mar 18, 2026	2.37	2.41	2.29	2.30	2.30	-2.54%	3,004,942
Mar 17, 2026	2.30	2.40	2.30	2.36	2.36	3.51%	4,336,552
Mar 16, 2026	2.26	2.38	2.25	2.28	2.28	1.33%	5,894,277
Mar 13, 2026	2.33	2.34	2.22	2.25	2.25	-0.88%	1,692,158
Mar 12, 2026	2.24	2.27	2.23	2.27	2.27	0.89%	2,238,247
Mar 11, 2026	2.27	2.32	2.23	2.25	2.25	-0.44%	3,143,721
Mar 10, 2026	2.25	2.28	2.23	2.26	2.26	0.89%	2,449,367
Mar 9, 2026	2.24	2.25	2.20	2.24	2.24	-0.44%	2,847,845
Mar 6, 2026	2.27	2.27	2.21	2.25	2.25	-0.44%	1,320,127
Mar 5, 2026	2.33	2.33	2.22	2.26	2.26	-3.42%	1,780,560
Mar 4, 2026	2.28	2.34	2.27	2.34	2.34	2.63%	1,958,932
Mar 3, 2026	2.31	2.32	2.21	2.28	2.28	-2.15%	3,412,286
Mar 2, 2026	2.37	2.38	2.33	2.33	2.33	-3.72%	1,714,673
Feb 27, 2026	2.42	2.45	2.40	2.42	2.42	0.83%	927,353
Feb 26, 2026	2.40	2.43	2.38	2.40	2.40	-	2,997,377
Feb 25, 2026	2.41	2.41	2.36	2.40	2.40	-0.83%	1,477,423
Feb 24, 2026	2.45	2.45	2.40	2.42	2.42	1.26%	1,982,665
Feb 23, 2026	2.38	2.45	2.38	2.39	2.39	0.84%	5,322,269
Feb 20, 2026	2.32	2.39	2.32	2.37	2.37	1.72%	923,947
Feb 19, 2026	2.34	2.35	2.31	2.33	2.33	-	881,142
Feb 18, 2026	2.36	2.37	2.30	2.33	2.33	-0.85%	4,271,861
Feb 17, 2026	2.34	2.38	2.33	2.35	2.35	-	986,066
Feb 13, 2026	2.35	2.39	2.35	2.35	2.35	-	1,808,506
Feb 12, 2026	2.43	2.46	2.35	2.35	2.35	-3.69%	1,934,676
Feb 11, 2026	2.41	2.44	2.38	2.44	2.44	2.09%	3,240,322
Feb 10, 2026	2.39	2.44	2.38	2.39	2.39	-	1,795,272
Feb 9, 2026	2.42	2.43	2.38	2.39	2.39	-0.83%	2,089,918
Feb 6, 2026	2.38	2.45	2.37	2.41	2.41	1.69%	2,273,912
Feb 5, 2026	2.35	2.42	2.35	2.37	2.37	0.42%	2,211,542
Feb 4, 2026	2.33	2.38	2.30	2.36	2.36	1.29%	3,570,232
Feb 3, 2026	2.26	2.34	2.26	2.33	2.33	3.56%	3,543,948
Feb 2, 2026	2.31	2.31	2.23	2.25	2.25	-2.60%	3,164,139
Jan 30, 2026	2.35	2.39	2.30	2.31	2.31	-0.86%	1,990,520
Jan 29, 2026	2.37	2.38	2.30	2.33	2.33	-0.85%	3,141,512
Jan 28, 2026	2.32	2.41	2.31	2.35	2.35	0.43%	3,506,289
Jan 27, 2026	2.36	2.38	2.33	2.34	2.34	-0.85%	3,112,722
Jan 26, 2026	2.33	2.43	2.33	2.36	2.36	-1.26%	4,416,006
Jan 23, 2026	2.33	2.44	2.31	2.39	2.29	3.02%	3,971,714
Jan 22, 2026	2.27	2.33	2.26	2.32	2.22	2.65%	2,045,053
Jan 21, 2026	2.31	2.31	2.26	2.26	2.17	-0.44%	1,262,393
Jan 20, 2026	2.31	2.32	2.26	2.27	2.18	-1.73%	1,142,144
Jan 16, 2026	2.29	2.31	2.25	2.31	2.21	1.32%	2,444,209
Jan 15, 2026	2.29	2.32	2.28	2.28	2.18	-	1,690,707