RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
1.620
-0.020 (-1.22%)
At close: Nov 5, 2026, 4:00 PM EST
1.610
-0.010 (-0.62%)
After-hours: Nov 5, 2026, 7:54 PM EST
RLX Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 1,856,602 |
| Nov 4, 2026 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | 0.61% | 1,556,353 |
| Nov 3, 2026 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 1,901,963 |
| Nov 2, 2026 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 3.11% | 1,440,897 |
| Oct 30, 2026 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 1.26% | 1,494,611 |
| Oct 29, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 621,143 |
| Oct 28, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 2,563,588 |
| Oct 27, 2026 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | -1.21% | 2,614,737 |
| Oct 26, 2026 | 1.62 | 1.68 | 1.59 | 1.65 | 1.65 | 2.48% | 4,429,251 |
| Oct 23, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 639,315 |
| Oct 22, 2026 | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | 1,281,112 |
| Oct 21, 2026 | 1.69 | 1.70 | 1.64 | 1.68 | 1.68 | - | 1,456,344 |
| Oct 20, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 869,919 |
| Oct 19, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 1,172,543 |
| Oct 16, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 1,253,388 |
| Oct 15, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | - | 1,270,528 |
| Oct 14, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | - | 2,551,988 |
| Oct 13, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 840,049 |
| 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 |