RLX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.35	2.39	2.35	2.39	-	1.49%	1,027,489
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
Jan 14, 2026	2.31	2.36	2.28	2.28	2.18	-0.44%	4,312,879
Jan 13, 2026	2.23	2.30	2.23	2.29	2.19	2.23%	1,351,214
Jan 12, 2026	2.22	2.28	2.22	2.24	2.15	0.45%	2,092,522
Jan 9, 2026	2.29	2.30	2.20	2.23	2.14	-3.46%	2,230,589
Jan 8, 2026	2.30	2.32	2.29	2.31	2.21	0.43%	1,386,511
Jan 7, 2026	2.30	2.32	2.29	2.30	2.20	-	3,025,289
Jan 6, 2026	2.35	2.36	2.29	2.30	2.20	-2.13%	3,286,930
Jan 5, 2026	2.32	2.39	2.32	2.35	2.25	1.29%	2,191,618
Jan 2, 2026	2.34	2.36	2.31	2.32	2.22	-0.43%	1,830,664
Dec 31, 2025	2.30	2.39	2.30	2.33	2.23	1.75%	1,461,543
Dec 30, 2025	2.28	2.33	2.28	2.29	2.19	-	1,895,388
Dec 29, 2025	2.26	2.29	2.24	2.29	2.19	0.44%	1,267,260
Dec 26, 2025	2.29	2.29	2.27	2.28	2.18	-	1,335,565
Dec 24, 2025	2.29	2.29	2.26	2.28	2.18	-0.44%	843,346
Dec 23, 2025	2.32	2.33	2.29	2.29	2.19	-	1,681,803
Dec 22, 2025	2.29	2.32	2.28	2.29	2.19	-	1,762,734
Dec 19, 2025	2.30	2.31	2.28	2.29	2.19	-0.87%	1,482,514
Dec 18, 2025	2.34	2.34	2.30	2.31	2.21	-0.86%	941,273
Dec 17, 2025	2.36	2.37	2.31	2.33	2.23	-1.69%	2,032,215
Dec 16, 2025	2.40	2.42	2.37	2.37	2.27	-1.25%	2,141,947
Dec 15, 2025	2.36	2.41	2.35	2.40	2.30	1.69%	3,151,888
Dec 12, 2025	2.35	2.40	2.35	2.36	2.26	0.43%	2,031,716
Dec 11, 2025	2.36	2.37	2.34	2.35	2.25	-0.84%	938,971
Dec 10, 2025	2.35	2.38	2.35	2.37	2.27	1.28%	812,894
Dec 9, 2025	2.40	2.41	2.34	2.34	2.24	-3.31%	1,088,641
Dec 8, 2025	2.43	2.45	2.39	2.42	2.32	-0.82%	1,378,517
Dec 5, 2025	2.41	2.47	2.40	2.44	2.34	1.67%	1,073,252
Dec 4, 2025	2.40	2.41	2.38	2.40	2.30	0.42%	1,103,905
Dec 3, 2025	2.40	2.42	2.38	2.39	2.29	-0.42%	2,005,121