RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
1.780
-0.060 (-3.26%)
Sep 3, 2026, 4:00 PM EDT - Market closed
RLX Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | 0.51% | 1,074,599 |
| Jul 13, 2026 | 1.97 | 2.01 | 1.97 | 1.97 | 1.97 | 1.03% | 1,905,915 |
| Jul 10, 2026 | 2.01 | 2.02 | 1.95 | 1.95 | 1.95 | -2.01% | 664,839 |
| Jul 9, 2026 | 1.95 | 2.01 | 1.95 | 1.99 | 1.99 | 2.05% | 1,198,845 |
| Jul 8, 2026 | 1.91 | 2.02 | 1.90 | 1.95 | 1.95 | 2.63% | 2,910,949 |
| Jul 7, 2026 | 1.98 | 1.98 | 1.87 | 1.90 | 1.90 | -3.06% | 7,128,316 |
| Jul 6, 2026 | 1.93 | 1.98 | 1.91 | 1.96 | 1.96 | 1.55% | 3,361,865 |
| Jul 2, 2026 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -0.52% | 1,694,693 |
| Jul 1, 2026 | 1.90 | 1.97 | 1.89 | 1.94 | 1.94 | 2.11% | 1,326,066 |
| Jun 30, 2026 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | 1.06% | 3,075,349 |
| Jun 29, 2026 | 1.87 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 1,891,389 |
| Jun 26, 2026 | 1.76 | 1.89 | 1.76 | 1.86 | 1.86 | 3.91% | 3,875,957 |
| Jun 25, 2026 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | - | 1,605,957 |