RLX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	2.53	2.58	2.51	2.56	2.56	0.79%	2,553,886
Sep 3, 2025	2.52	2.62	2.52	2.54	2.54	0.40%	4,103,389
Sep 2, 2025	2.51	2.56	2.48	2.53	2.53	-0.39%	4,754,198
Aug 29, 2025	2.46	2.60	2.45	2.54	2.54	2.83%	6,334,271
Aug 28, 2025	2.38	2.50	2.37	2.47	2.47	2.92%	4,176,112
Aug 27, 2025	2.37	2.40	2.34	2.40	2.40	-	2,471,636
Aug 26, 2025	2.36	2.44	2.36	2.40	2.40	-	3,332,055
Aug 25, 2025	2.40	2.45	2.36	2.40	2.40	-	4,477,078
Aug 22, 2025	2.40	2.48	2.33	2.40	2.40	7.14%	12,859,650
Aug 21, 2025	2.26	2.33	2.24	2.24	2.24	-	4,078,876
Aug 20, 2025	2.24	2.25	2.22	2.24	2.24	-	2,147,283
Aug 19, 2025	2.25	2.30	2.22	2.24	2.24	0.45%	2,134,478
Aug 18, 2025	2.14	2.24	2.14	2.23	2.23	4.69%	2,777,974
Aug 15, 2025	2.14	2.15	2.12	2.13	2.13	-0.47%	1,621,027
Aug 14, 2025	2.15	2.17	2.11	2.14	2.14	-0.47%	3,390,752
Aug 13, 2025	2.22	2.24	2.15	2.15	2.15	-2.27%	1,643,421
Aug 12, 2025	2.24	2.25	2.18	2.20	2.20	-1.35%	2,190,480
Aug 11, 2025	2.21	2.23	2.20	2.23	2.23	0.45%	1,558,286
Aug 8, 2025	2.24	2.25	2.21	2.22	2.22	-0.89%	698,889
Aug 7, 2025	2.25	2.28	2.22	2.24	2.24	-	2,457,550
Aug 6, 2025	2.23	2.26	2.23	2.24	2.24	0.45%	2,436,355
Aug 5, 2025	2.25	2.26	2.23	2.23	2.23	-0.45%	2,807,664
Aug 4, 2025	2.25	2.28	2.24	2.24	2.24	-	690,982
Aug 1, 2025	2.27	2.29	2.23	2.24	2.24	-2.18%	1,144,236
Jul 31, 2025	2.24	2.31	2.24	2.29	2.29	0.88%	2,138,289
Jul 30, 2025	2.23	2.28	2.23	2.27	2.27	0.89%	1,414,338
Jul 29, 2025	2.25	2.28	2.23	2.25	2.25	0.45%	926,984
Jul 28, 2025	2.25	2.26	2.21	2.24	2.24	0.45%	4,134,729
Jul 25, 2025	2.25	2.28	2.23	2.23	2.23	-0.45%	1,851,282
Jul 24, 2025	2.27	2.27	2.23	2.24	2.24	-1.32%	2,782,930
Jul 23, 2025	2.28	2.29	2.25	2.27	2.27	0.89%	1,644,943
Jul 22, 2025	2.25	2.29	2.24	2.25	2.25	-0.44%	2,653,912
Jul 21, 2025	2.26	2.32	2.25	2.26	2.26	-	1,508,063
Jul 18, 2025	2.34	2.34	2.23	2.26	2.26	-2.16%	3,242,159
Jul 17, 2025	2.33	2.34	2.31	2.31	2.31	-0.86%	1,593,098
Jul 16, 2025	2.36	2.37	2.33	2.33	2.33	-1.27%	2,868,314
Jul 15, 2025	2.35	2.37	2.31	2.36	2.36	-	1,454,312
Jul 14, 2025	2.27	2.38	2.27	2.36	2.36	3.96%	2,606,758
Jul 11, 2025	2.25	2.27	2.24	2.27	2.27	0.44%	1,185,428
Jul 10, 2025	2.28	2.30	2.24	2.26	2.26	-	2,101,804
Jul 9, 2025	2.29	2.29	2.23	2.26	2.26	-0.88%	1,912,175
Jul 8, 2025	2.36	2.38	2.27	2.28	2.28	-1.72%	2,279,636
Jul 7, 2025	2.40	2.40	2.31	2.32	2.32	-3.33%	2,945,497
Jul 3, 2025	2.34	2.48	2.34	2.40	2.40	2.56%	8,200,938
Jul 2, 2025	2.23	2.38	2.23	2.34	2.34	4.00%	4,574,660
Jul 1, 2025	2.20	2.29	2.19	2.25	2.25	1.81%	3,610,338
Jun 30, 2025	2.22	2.26	2.21	2.21	2.21	-0.45%	2,905,053
Jun 27, 2025	2.18	2.24	2.18	2.22	2.22	0.91%	3,212,895
Jun 26, 2025	2.16	2.20	2.15	2.20	2.20	1.85%	5,702,593
Jun 25, 2025	2.14	2.18	2.14	2.16	2.16	-	1,714,776