RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
1.710
-0.010 (-0.58%)
At close: Oct 13, 2026, 4:00 PM EDT
1.710
0.00 (0.00%)
Pre-market: Oct 14, 2026, 6:49 AM EDT
RLX Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 969,728 |
| Oct 12, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 1,167,942 |
| Oct 9, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 727,809 |
| Oct 8, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 778,002 |
| Oct 7, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 1.76% | 620,695 |
| Oct 6, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 1,054,749 |
| Oct 5, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 725,870 |
| Oct 2, 2026 | 1.68 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 2,211,990 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 1,420,556 |
| Sep 30, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | - | 2,402,658 |
| Sep 29, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 1,210,194 |
| Sep 28, 2026 | 1.68 | 1.70 | 1.65 | 1.70 | 1.70 | 1.19% | 2,440,046 |
| Sep 25, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 1,328,552 |
| Sep 24, 2026 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 3,957,538 |
| Sep 23, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 2,318,286 |
| Sep 22, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.74% | 1,120,918 |
| Sep 21, 2026 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | 2.38% | 2,849,613 |
| Sep 18, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 44,065,748 |
| Sep 17, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 1,891,771 |
| Sep 16, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | - | 1,297,023 |
| Sep 15, 2026 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.14% | 1,377,564 |
| Sep 14, 2026 | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | -1.13% | 2,549,482 |
| Sep 11, 2026 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -0.56% | 1,604,840 |
| Sep 10, 2026 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 1.14% | 3,034,556 |
| Sep 9, 2026 | 1.79 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 5,025,045 |
| Sep 8, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 3,117,108 |
| Sep 4, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 2,985,502 |
| Sep 3, 2026 | 1.85 | 1.85 | 1.77 | 1.78 | 1.78 | -3.26% | 3,266,676 |
| Sep 2, 2026 | 1.80 | 1.84 | 1.78 | 1.84 | 1.84 | 2.79% | 2,750,780 |
| Sep 1, 2026 | 1.82 | 1.83 | 1.74 | 1.79 | 1.79 | -2.19% | 4,924,153 |
| Aug 31, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | - | 3,749,232 |
| Aug 28, 2026 | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | 1.67% | 2,765,467 |
| Aug 27, 2026 | 1.82 | 1.82 | 1.77 | 1.80 | 1.80 | 0.56% | 2,573,688 |
| Aug 26, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | - | 2,714,216 |
| Aug 25, 2026 | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | -1.10% | 3,280,306 |
| Aug 24, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | - | 3,400,336 |
| Aug 21, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | - | 1,864,777 |
| Aug 20, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 2,262,320 |
| Aug 19, 2026 | 1.84 | 1.86 | 1.79 | 1.83 | 1.83 | - | 3,694,018 |
| Aug 18, 2026 | 1.86 | 1.87 | 1.79 | 1.83 | 1.83 | -2.14% | 3,067,604 |
| Aug 17, 2026 | 1.92 | 1.92 | 1.82 | 1.87 | 1.87 | -3.61% | 7,607,639 |
| Aug 14, 2026 | 1.85 | 1.97 | 1.81 | 1.94 | 1.94 | -3.00% | 8,777,372 |
| Aug 13, 2026 | 2.02 | 2.07 | 2.00 | 2.00 | 2.00 | -0.99% | 2,963,211 |
| Aug 12, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | 2.02% | 2,259,421 |
| Aug 11, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | -1.00% | 1,773,764 |
| Aug 10, 2026 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -0.50% | 1,170,266 |
| Aug 7, 2026 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | 1.01% | 1,546,216 |
| Aug 6, 2026 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | 2.58% | 2,473,012 |
| Aug 5, 2026 | 1.96 | 2.02 | 1.94 | 1.94 | 1.94 | -1.02% | 2,097,853 |
| Aug 4, 2026 | 1.99 | 2.00 | 1.93 | 1.96 | 1.96 | -1.51% | 1,633,899 |