RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
2.170
-0.040 (-1.81%)
At close: Jun 18, 2025, 4:00 PM
2.130
-0.040 (-1.84%)
Pre-market: Jun 20, 2025, 5:23 AM EDT
RLX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 2.19 | 2.20 | 2.16 | 2.17 | 2.17 | -1.81% | 4,285,079 |
| Jun 17, 2025 | 2.18 | 2.22 | 2.17 | 2.21 | 2.21 | 0.45% | 1,619,341 |
| Jun 16, 2025 | 2.15 | 2.23 | 2.15 | 2.20 | 2.20 | 2.33% | 3,431,965 |
| Jun 13, 2025 | 2.17 | 2.18 | 2.15 | 2.15 | 2.15 | -1.83% | 2,047,220 |
| Jun 12, 2025 | 2.17 | 2.20 | 2.13 | 2.19 | 2.19 | 0.46% | 4,915,179 |
| Jun 11, 2025 | 2.20 | 2.22 | 2.17 | 2.18 | 2.18 | -0.91% | 2,536,579 |
| Jun 10, 2025 | 2.20 | 2.21 | 2.16 | 2.20 | 2.20 | - | 3,614,114 |
| Jun 9, 2025 | 2.16 | 2.28 | 2.15 | 2.20 | 2.20 | 2.33% | 6,028,696 |
| Jun 6, 2025 | 2.12 | 2.20 | 2.06 | 2.15 | 2.15 | - | 5,952,597 |
| Jun 5, 2025 | 2.10 | 2.16 | 2.10 | 2.15 | 2.15 | 1.42% | 1,829,355 |
| Jun 4, 2025 | 2.12 | 2.19 | 2.10 | 2.12 | 2.12 | 2.42% | 9,602,943 |
| Jun 3, 2025 | 2.07 | 2.12 | 2.05 | 2.07 | 2.07 | - | 2,518,987 |
| Jun 2, 2025 | 2.08 | 2.11 | 2.04 | 2.07 | 2.07 | 0.49% | 7,028,723 |
| May 30, 2025 | 2.00 | 2.09 | 1.99 | 2.06 | 2.06 | 1.98% | 11,251,699 |
| 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 |