RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
1.815
-0.025 (-1.36%)
May 7, 2025, 4:00 PM EDT - Market closed
RLX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | - | -1.63% | 302,030 |
| May 6, 2025 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -1.08% | 3,055,196 |
| May 5, 2025 | 1.83 | 1.87 | 1.81 | 1.86 | 1.86 | 0.54% | 1,102,727 |
| May 2, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 650,823 |
| May 1, 2025 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -1.08% | 563,426 |
| Apr 30, 2025 | 1.80 | 1.90 | 1.80 | 1.86 | 1.86 | 1.64% | 3,963,336 |
| Apr 29, 2025 | 1.81 | 1.85 | 1.79 | 1.83 | 1.83 | 1.67% | 2,663,818 |
| Apr 28, 2025 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 0.56% | 1,025,679 |
| Apr 25, 2025 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 1,214,173 |
| Apr 24, 2025 | 1.80 | 1.85 | 1.76 | 1.81 | 1.81 | 0.56% | 2,849,726 |
| Apr 23, 2025 | 1.77 | 1.86 | 1.77 | 1.80 | 1.80 | 3.45% | 5,611,865 |
| Apr 22, 2025 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | - | 2,971,573 |
| Apr 21, 2025 | 1.70 | 1.77 | 1.67 | 1.74 | 1.74 | 1.75% | 4,412,452 |
| Apr 17, 2025 | 1.70 | 1.76 | 1.69 | 1.71 | 1.71 | 1.79% | 3,634,019 |
| Apr 16, 2025 | 1.67 | 1.74 | 1.66 | 1.68 | 1.68 | -0.59% | 4,818,723 |
| 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 |