RLX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.29	2.29	2.27	2.28	2.28	-	1,289,064
Dec 24, 2025	2.29	2.29	2.26	2.28	2.28	-0.44%	842,476
Dec 23, 2025	2.32	2.33	2.29	2.29	2.29	-	1,674,647
Dec 22, 2025	2.29	2.32	2.28	2.29	2.29	-	1,699,526
Dec 19, 2025	2.30	2.31	2.28	2.29	2.29	-0.87%	1,481,872
Dec 18, 2025	2.34	2.34	2.30	2.31	2.31	-0.86%	941,273
Dec 17, 2025	2.36	2.37	2.31	2.33	2.33	-1.69%	2,032,215
Dec 16, 2025	2.40	2.42	2.37	2.37	2.37	-1.25%	2,141,947
Dec 15, 2025	2.36	2.41	2.35	2.40	2.40	1.69%	3,151,888
Dec 12, 2025	2.35	2.40	2.35	2.36	2.36	0.43%	2,031,716
Dec 11, 2025	2.36	2.37	2.34	2.35	2.35	-0.84%	938,971
Dec 10, 2025	2.35	2.38	2.35	2.37	2.37	1.28%	812,894
Dec 9, 2025	2.40	2.41	2.34	2.34	2.34	-3.31%	1,088,641
Dec 8, 2025	2.43	2.45	2.39	2.42	2.42	-0.82%	1,378,517
Dec 5, 2025	2.41	2.47	2.40	2.44	2.44	1.67%	1,073,252
Dec 4, 2025	2.40	2.41	2.38	2.40	2.40	0.42%	1,103,905
Dec 3, 2025	2.40	2.42	2.38	2.39	2.39	-0.42%	2,005,121
Dec 2, 2025	2.47	2.47	2.40	2.40	2.40	-3.23%	2,155,764
Dec 1, 2025	2.50	2.53	2.47	2.48	2.48	-1.20%	2,893,662
Nov 28, 2025	2.45	2.55	2.44	2.51	2.51	3.72%	2,926,129
Nov 26, 2025	2.49	2.50	2.42	2.42	2.42	-2.81%	1,027,232
Nov 25, 2025	2.45	2.50	2.45	2.49	2.49	1.63%	2,624,073
Nov 24, 2025	2.44	2.47	2.43	2.45	2.45	-	1,558,050
Nov 21, 2025	2.47	2.48	2.44	2.45	2.45	-1.21%	1,786,338
Nov 20, 2025	2.53	2.59	2.47	2.48	2.48	-0.80%	1,954,702
Nov 19, 2025	2.48	2.57	2.46	2.50	2.50	1.21%	2,565,271
Nov 18, 2025	2.52	2.52	2.42	2.47	2.47	-1.98%	1,871,698
Nov 17, 2025	2.60	2.60	2.49	2.52	2.52	-1.95%	2,223,289
Nov 14, 2025	2.47	2.58	2.43	2.57	2.57	10.30%	7,688,175
Nov 13, 2025	2.36	2.41	2.31	2.33	2.33	-1.69%	1,559,374
Nov 12, 2025	2.34	2.38	2.30	2.37	2.37	2.16%	1,064,366
Nov 11, 2025	2.34	2.45	2.31	2.32	2.32	0.43%	2,601,179
Nov 10, 2025	2.32	2.34	2.29	2.31	2.31	-0.43%	864,790
Nov 7, 2025	2.30	2.32	2.24	2.32	2.32	0.43%	1,356,945
Nov 6, 2025	2.32	2.35	2.27	2.31	2.31	-0.43%	1,904,165
Nov 5, 2025	2.36	2.37	2.32	2.32	2.32	-2.11%	652,056
Nov 4, 2025	2.39	2.41	2.36	2.37	2.37	-1.25%	1,866,108
Nov 3, 2025	2.45	2.46	2.40	2.40	2.40	-1.64%	1,338,574
Oct 31, 2025	2.36	2.46	2.36	2.44	2.44	3.83%	2,568,845
Oct 30, 2025	2.38	2.40	2.35	2.35	2.35	-1.67%	857,898
Oct 29, 2025	2.42	2.44	2.38	2.39	2.39	-1.24%	2,139,003
Oct 28, 2025	2.40	2.44	2.39	2.42	2.42	-	3,332,825
Oct 27, 2025	2.43	2.47	2.42	2.42	2.42	-0.41%	1,643,676
Oct 24, 2025	2.40	2.48	2.40	2.43	2.43	1.25%	1,963,006
Oct 23, 2025	2.33	2.40	2.31	2.40	2.40	3.45%	1,560,150
Oct 22, 2025	2.36	2.42	2.32	2.32	2.32	-1.69%	1,828,708
Oct 21, 2025	2.37	2.41	2.36	2.36	2.36	-1.26%	1,739,752
Oct 20, 2025	2.41	2.44	2.38	2.39	2.39	-0.42%	1,562,605
Oct 17, 2025	2.38	2.42	2.38	2.40	2.40	0.42%	1,821,100
Oct 16, 2025	2.41	2.41	2.38	2.39	2.39	-0.42%	1,328,998