Skip to main content
RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
2.410
-0.050 (-2.04%)
Feb 11, 2025, 10:38 AM EST - Market open

RLX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20252.402.602.382.452.452.08%10,015,297
Feb 7, 20252.332.472.332.402.405.26%7,949,285
Feb 6, 20252.262.342.252.282.281.79%7,091,217
Feb 5, 20252.252.272.242.242.24-0.88%3,133,790
Feb 4, 20252.222.282.212.262.261.80%1,841,423
Feb 3, 20252.202.282.162.222.22-2,101,888
Jan 31, 20252.212.262.212.222.22-3,034,009
Jan 30, 20252.132.242.132.222.224.23%4,178,241
Jan 29, 20252.182.192.132.132.13-1.84%2,583,610
Jan 28, 20252.122.182.112.172.172.36%1,295,529
Jan 27, 20252.162.202.112.122.12-2.30%4,906,573
Jan 24, 20252.182.242.162.172.170.46%5,878,331
Jan 23, 20252.242.242.142.162.16-3.57%4,058,285
Jan 22, 20252.282.312.232.242.24-2.18%4,094,285
Jan 21, 20252.322.352.272.292.290.88%7,747,604
Jan 17, 20252.202.372.202.272.273.18%8,613,205
Jan 16, 20252.192.212.182.202.20-0.45%2,113,863
Jan 15, 20252.172.222.162.212.212.31%7,191,820
Jan 14, 20252.172.232.162.162.160.47%2,569,858
Jan 13, 20252.142.202.132.152.15-2,644,415
Jan 10, 20252.152.202.152.152.15-1.83%4,088,881
Jan 8, 20252.182.202.122.192.19-0.45%3,762,676
Jan 7, 20252.172.222.142.202.20-3,578,186
Jan 6, 20252.202.292.182.202.20-6,572,615
Jan 3, 20252.312.312.142.202.20-0.45%10,477,031
Jan 2, 20252.132.282.122.212.212.31%8,699,207
Dec 31, 20242.152.212.152.162.16-0.92%8,129,837
Dec 30, 20242.152.192.132.182.182.83%5,826,036
Dec 27, 20242.072.132.052.122.122.91%5,003,233
Dec 26, 20242.002.071.992.062.063.00%3,756,632
Dec 24, 20242.022.031.992.002.00-0.50%822,612
Dec 23, 20241.962.021.962.012.012.55%2,410,076
Dec 20, 20241.951.981.941.961.96-6,169,365
Dec 19, 20242.032.031.951.961.96-2.00%6,121,240
Dec 18, 20241.982.081.982.002.002.04%9,165,741
Dec 17, 20241.922.021.921.961.96-9,176,568
Dec 16, 20241.971.991.931.961.96-2.00%2,966,035
Dec 13, 20241.982.011.982.002.00-2,923,657
Dec 12, 20241.982.091.982.002.000.50%8,221,454
Dec 11, 20241.862.011.861.991.994.19%7,554,233
Dec 10, 20241.881.911.841.911.91-1.04%4,240,341
Dec 9, 20241.901.961.891.931.935.46%8,033,152
Dec 6, 20241.821.841.821.831.831.10%1,512,517
Dec 5, 20241.891.911.801.811.80-1.09%4,437,595
Dec 4, 20241.881.891.831.831.82-2.66%2,115,667
Dec 3, 20241.961.961.881.881.87-4.57%4,645,021
Dec 2, 20242.032.061.971.971.96-0.51%4,602,222
Nov 29, 20241.932.111.931.981.971.54%14,914,253
Nov 27, 20241.941.981.921.951.941.04%6,572,544
Nov 26, 20241.811.951.811.931.925.46%9,082,289
Nov 25, 20241.801.861.791.831.821.67%9,343,428
Nov 22, 20241.771.811.751.801.791.12%5,423,339
Nov 21, 20241.801.851.771.781.77-2.20%5,471,290
Nov 20, 20241.771.821.771.821.813.41%5,163,885
Nov 19, 20241.751.781.721.761.75-3.30%5,596,502
Nov 18, 20241.701.841.681.821.817.69%13,744,662
Nov 15, 20241.751.751.641.691.683.68%8,322,726
Nov 14, 20241.601.651.601.631.621.24%4,275,608
Nov 13, 20241.591.631.591.611.601.26%2,973,082
Nov 12, 20241.601.611.581.591.58-0.63%3,918,149
Nov 11, 20241.611.631.591.601.59-1.84%2,743,700
Nov 8, 20241.621.641.621.631.62-1.21%1,868,151
Nov 7, 20241.651.681.621.651.643.12%9,512,576
Nov 6, 20241.601.641.581.601.59-0.62%11,290,293
Nov 5, 20241.651.651.601.611.60-0.62%7,702,511
Nov 4, 20241.611.641.571.621.610.62%7,868,151
Nov 1, 20241.621.631.601.611.60-0.62%2,689,896
Oct 31, 20241.621.631.601.621.61-0.61%3,044,544
Oct 30, 20241.681.681.621.631.62-2.40%2,587,608
Oct 29, 20241.681.721.651.671.66-1.76%2,420,535
Oct 28, 20241.631.711.631.701.695.59%3,365,270
Oct 25, 20241.621.631.591.611.600.63%4,220,289
Oct 24, 20241.611.621.601.601.59-1,753,699
Oct 23, 20241.621.631.601.601.59-1.84%4,398,567
Oct 22, 20241.621.641.621.631.620.62%1,623,151
Oct 21, 20241.651.661.591.621.61-1.82%4,819,957
Oct 18, 20241.681.691.641.651.641.23%5,716,899
Oct 17, 20241.661.671.621.631.62-2.40%2,043,641
Oct 16, 20241.651.711.631.671.662.45%7,185,218
Oct 15, 20241.671.691.621.631.62-3.55%9,653,606
Oct 14, 20241.741.761.681.691.68-3.98%5,205,593
Oct 11, 20241.721.771.711.761.751.15%2,633,114
Oct 10, 20241.761.781.731.741.73-0.57%3,343,724
Oct 9, 20241.801.831.751.751.74-6.91%7,362,720
Oct 8, 20241.751.891.741.881.870.53%12,555,886
Oct 7, 20241.851.931.801.871.866.25%13,008,787
Oct 4, 20241.941.951.741.761.75-6.88%23,461,992
Oct 3, 20241.781.931.751.891.885.59%20,994,649
Oct 2, 20241.881.891.751.791.784.68%26,372,006
Oct 1, 20241.811.821.661.711.70-5.52%12,621,888
Sep 30, 20241.861.891.781.811.807.74%16,208,051
Sep 27, 20241.901.911.671.681.67-10.16%12,676,294
Sep 26, 20241.841.901.801.871.868.72%10,491,584
Sep 25, 20241.751.751.721.721.71-2.82%1,716,586
Sep 24, 20241.741.791.721.771.765.99%2,647,233
Sep 23, 20241.651.701.651.671.661.21%773,754
Sep 20, 20241.661.671.651.651.64-1.20%3,220,613
Sep 19, 20241.691.691.651.671.661.21%1,610,911
Sep 18, 20241.661.661.651.651.64-1,551,344
Sep 17, 20241.651.661.651.651.64-967,946