RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
2.050
+0.030 (1.49%)
May 30, 2025, 2:55 PM - Market open
RLX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.00 | 2.03 | 1.99 | 2.03 | - | 0.25% | 4,233,009 |
| May 29, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.51% | 3,297,733 |
| May 28, 2025 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | - | 1,207,928 |
| May 27, 2025 | 1.98 | 2.02 | 1.95 | 1.99 | 1.99 | 0.51% | 3,487,094 |
| May 23, 2025 | 1.97 | 2.03 | 1.97 | 1.98 | 1.98 | -1.49% | 4,779,404 |
| May 22, 2025 | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | 0.50% | 1,682,903 |
| May 21, 2025 | 1.98 | 2.03 | 1.98 | 2.00 | 2.00 | 1.01% | 3,478,058 |
| May 20, 2025 | 1.96 | 2.03 | 1.96 | 1.98 | 1.98 | 1.02% | 3,105,069 |
| May 19, 2025 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | -1.51% | 3,242,952 |
| May 16, 2025 | 2.03 | 2.04 | 1.97 | 1.99 | 1.99 | 2.05% | 6,579,982 |
| May 15, 2025 | 1.94 | 1.98 | 1.92 | 1.95 | 1.95 | 0.52% | 4,479,027 |
| May 14, 2025 | 1.97 | 1.98 | 1.93 | 1.94 | 1.94 | 2.11% | 6,384,789 |
| May 13, 2025 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | 1.06% | 2,928,961 |
| May 12, 2025 | 1.91 | 1.93 | 1.87 | 1.88 | 1.88 | 0.53% | 3,276,352 |
| May 9, 2025 | 1.84 | 1.90 | 1.84 | 1.87 | 1.87 | 0.54% | 2,433,234 |
| May 8, 2025 | 1.81 | 1.88 | 1.80 | 1.86 | 1.86 | 2.76% | 1,967,638 |
| May 7, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -1.63% | 2,112,702 |
| 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 |