Skip to main content
logo
RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
2.020
-0.010 (-0.49%)
Jun 4, 2026, 4:00 PM EDT - Market closed

RLX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262.042.051.982.022.02-0.49%3,359,637
Jun 3, 20262.062.072.022.032.03-1.93%2,318,759
Jun 2, 20262.042.102.032.072.070.49%4,060,271
Jun 1, 20262.062.082.002.062.06-2,664,642
May 29, 20262.042.062.022.062.061.48%2,950,968
May 28, 20261.972.051.972.032.032.53%3,054,651
May 27, 20262.022.031.971.981.98-2.46%5,217,598
May 26, 20262.072.092.022.032.03-1.93%4,711,526
May 22, 20262.022.102.002.072.07-3.72%5,612,598
May 21, 20262.122.162.062.152.152.38%3,596,023
May 20, 20262.222.222.022.102.10-7,808,007
May 19, 20262.202.202.092.102.10-3.23%5,597,844
May 18, 20262.152.232.122.172.170.46%2,648,313
May 15, 20262.122.202.102.162.162.37%2,063,757
May 14, 20262.172.172.092.112.11-2.76%2,747,456
May 13, 20262.162.172.142.172.170.46%1,034,546
May 12, 20262.152.182.102.162.160.47%2,544,865
May 11, 20262.152.172.092.152.152.38%2,245,255
May 8, 20262.152.162.102.102.10-1.87%1,143,911
May 7, 20262.202.202.142.142.14-3.17%845,752
May 6, 20262.222.222.182.212.211.38%947,563
May 5, 20262.172.222.142.182.181.40%1,513,241
May 4, 20262.182.192.132.152.15-1.83%1,870,931
May 1, 20262.222.232.172.192.19-0.90%854,498
Apr 30, 20262.202.242.162.212.213.27%1,449,800
Apr 29, 20262.222.222.142.142.14-2.73%793,573
Apr 28, 20262.162.212.162.202.200.92%1,433,471
Apr 27, 20262.302.302.172.182.18-2.68%1,760,399
Apr 24, 20262.212.262.192.242.241.82%1,929,776
Apr 23, 20262.172.212.172.202.20-1,075,025
Apr 22, 20262.082.202.082.202.205.26%1,461,994
Apr 21, 20262.142.152.082.092.09-2.34%1,805,656
Apr 20, 20262.182.182.142.142.14-1.38%1,116,095
Apr 17, 20262.202.202.172.172.17-0.46%1,063,905
Apr 16, 20262.162.212.162.182.180.93%1,238,261
Apr 15, 20262.182.182.152.162.16-0.46%1,321,766
Apr 14, 20262.182.212.172.172.17-1,544,979
Apr 13, 20262.092.182.092.172.173.83%1,402,939
Apr 10, 20262.112.122.092.092.09-0.95%2,405,652
Apr 9, 20262.112.132.102.112.11-0.94%1,457,316
Apr 8, 20262.182.202.132.132.13-1,465,326
Apr 7, 20262.132.142.112.132.13-0.47%1,629,769
Apr 6, 20262.182.192.112.142.14-2.28%1,970,297
Apr 2, 20262.172.222.152.192.19-2,117,502
Apr 1, 20262.182.212.162.192.19-0.45%2,285,616
Mar 31, 20262.202.232.162.202.202.80%4,678,225
Mar 30, 20262.132.152.102.142.140.94%3,421,676
Mar 27, 20262.212.222.112.122.12-3.64%4,190,345
Mar 26, 20262.212.232.182.202.20-0.45%1,836,045
Mar 25, 20262.192.282.182.212.212.31%2,614,750