Skip to main content
logo
RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
2.240
-0.030 (-1.32%)
At close: Jul 24, 2025, 4:00 PM
2.250
+0.010 (0.45%)
After-hours: Jul 24, 2025, 7:48 PM EDT

RLX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20252.272.272.232.242.24-1.32%2,777,327
Jul 23, 20252.282.292.252.272.270.89%1,644,943
Jul 22, 20252.252.292.242.252.25-0.44%2,653,912
Jul 21, 20252.262.322.252.262.26-1,508,063
Jul 18, 20252.342.342.232.262.26-2.16%3,242,159
Jul 17, 20252.332.342.312.312.31-0.86%1,593,098
Jul 16, 20252.362.372.332.332.33-1.27%2,868,314
Jul 15, 20252.352.372.312.362.36-1,454,312
Jul 14, 20252.272.382.272.362.363.96%2,606,758
Jul 11, 20252.252.272.242.272.270.44%1,185,428
Jul 10, 20252.282.302.242.262.26-2,101,804
Jul 9, 20252.292.292.232.262.26-0.88%1,912,175
Jul 8, 20252.362.382.272.282.28-1.72%2,279,636
Jul 7, 20252.402.402.312.322.32-3.33%2,945,497
Jul 3, 20252.342.482.342.402.402.56%8,200,938
Jul 2, 20252.232.382.232.342.344.00%4,574,660
Jul 1, 20252.202.292.192.252.251.81%3,610,338
Jun 30, 20252.222.262.212.212.21-0.45%2,905,053
Jun 27, 20252.182.242.182.222.220.91%3,212,895
Jun 26, 20252.162.202.152.202.201.85%5,702,593
Jun 25, 20252.142.182.142.162.16-1,714,776
Jun 24, 20252.152.202.132.162.162.37%3,869,086
Jun 23, 20252.092.142.092.112.110.48%2,907,361
Jun 20, 20252.142.152.082.102.10-3.23%8,120,777
Jun 18, 20252.192.202.162.172.17-1.81%4,285,083
Jun 17, 20252.182.222.172.212.210.45%1,619,341
Jun 16, 20252.152.232.152.202.202.33%3,431,965
Jun 13, 20252.172.182.152.152.15-1.83%2,047,220
Jun 12, 20252.172.202.132.192.190.46%4,915,179
Jun 11, 20252.202.222.172.182.18-0.91%2,536,579
Jun 10, 20252.202.212.162.202.20-3,614,114
Jun 9, 20252.162.282.152.202.202.33%6,028,696
Jun 6, 20252.122.202.062.152.15-5,952,597
Jun 5, 20252.102.162.102.152.151.42%1,829,355
Jun 4, 20252.122.192.102.122.122.42%9,602,943
Jun 3, 20252.072.122.052.072.07-2,518,987
Jun 2, 20252.082.112.042.072.070.49%7,028,723
May 30, 20252.002.091.992.062.061.98%11,251,699
May 29, 20251.982.021.982.022.021.51%3,297,733
May 28, 20251.962.001.961.991.99-1,207,928
May 27, 20251.982.021.951.991.990.51%3,487,094
May 23, 20251.972.031.971.981.98-1.49%4,779,404
May 22, 20251.982.031.982.012.010.50%1,682,903
May 21, 20251.982.031.982.002.001.01%3,478,058
May 20, 20251.962.031.961.981.981.02%3,105,069
May 19, 20251.981.991.941.961.96-1.51%3,242,952
May 16, 20252.032.041.971.991.992.05%6,579,982
May 15, 20251.941.981.921.951.950.52%4,479,027
May 14, 20251.971.981.931.941.942.11%6,384,789
May 13, 20251.881.921.871.901.901.06%2,928,961