RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
1.720
-0.030 (-1.71%)
At close: Sep 23, 2026, 4:00 PM EDT
1.730
+0.010 (0.58%)
Pre-market: Sep 24, 2026, 5:10 AM EDT
RLX Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 2.01 | 2.04 | 1.98 | 1.99 | 1.99 | -1.49% | 1,471,842 |
| Jul 31, 2026 | 1.98 | 2.03 | 1.97 | 2.02 | 2.02 | 2.02% | 1,678,387 |
| Jul 30, 2026 | 1.96 | 1.99 | 1.94 | 1.98 | 1.98 | 2.06% | 1,340,076 |
| Jul 29, 2026 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | -2.51% | 2,233,669 |
| Jul 28, 2026 | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | -2.45% | 1,788,182 |
| Jul 27, 2026 | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | 0.49% | 536,711 |
| Jul 24, 2026 | 2.02 | 2.07 | 2.02 | 2.03 | 2.03 | 0.50% | 874,885 |
| Jul 23, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -1.94% | 563,202 |
| Jul 22, 2026 | 2.03 | 2.08 | 2.02 | 2.06 | 2.06 | 1.98% | 1,171,081 |
| Jul 21, 2026 | 2.06 | 2.07 | 2.02 | 2.02 | 2.02 | -1.94% | 518,409 |
| Jul 20, 2026 | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | 0.49% | 1,228,330 |
| Jul 17, 2026 | 2.03 | 2.06 | 2.01 | 2.05 | 2.05 | 0.99% | 3,091,718 |
| Jul 16, 2026 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | 1.00% | 1,764,917 |
| Jul 15, 2026 | 2.01 | 2.05 | 1.99 | 2.01 | 2.01 | 1.52% | 2,576,876 |