RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
2.015
+0.005 (0.25%)
Aug 10, 2026, 3:40 PM EDT - Market open
RLX Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.01 | 2.03 | 2.00 | 2.02 | - | 0.25% | 453,843 |
| 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 |
| Jun 24, 2026 | 1.82 | 1.86 | 1.78 | 1.79 | 1.79 | -2.19% | 2,974,869 |
| Jun 23, 2026 | 1.88 | 1.89 | 1.82 | 1.83 | 1.83 | -2.66% | 1,710,661 |
| Jun 22, 2026 | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | 2.17% | 2,538,010 |
| Jun 18, 2026 | 1.89 | 1.93 | 1.82 | 1.84 | 1.84 | -3.66% | 5,314,437 |
| Jun 17, 2026 | 1.96 | 1.97 | 1.86 | 1.91 | 1.91 | -3.05% | 2,498,648 |
| Jun 16, 2026 | 2.01 | 2.01 | 1.94 | 1.97 | 1.97 | -1.99% | 3,085,840 |
| Jun 15, 2026 | 2.03 | 2.06 | 1.97 | 2.01 | 2.01 | -1.95% | 1,597,140 |
| Jun 12, 2026 | 2.01 | 2.06 | 2.01 | 2.05 | 2.05 | 0.49% | 2,179,255 |
| Jun 11, 2026 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | 2.00% | 2,455,024 |
| Jun 10, 2026 | 1.99 | 2.04 | 1.98 | 2.00 | 2.00 | 1.01% | 2,853,501 |
| Jun 9, 2026 | 1.98 | 2.04 | 1.96 | 1.98 | 1.98 | 0.51% | 4,068,111 |
| Jun 8, 2026 | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | -1.50% | 2,866,116 |
| Jun 5, 2026 | 2.02 | 2.04 | 1.96 | 2.00 | 2.00 | -0.99% | 2,453,515 |
| Jun 4, 2026 | 2.04 | 2.05 | 1.98 | 2.02 | 2.02 | -0.49% | 3,359,637 |
| Jun 3, 2026 | 2.06 | 2.07 | 2.02 | 2.03 | 2.03 | -1.93% | 2,318,759 |
| Jun 2, 2026 | 2.04 | 2.10 | 2.03 | 2.07 | 2.07 | 0.49% | 4,060,271 |
| Jun 1, 2026 | 2.06 | 2.08 | 2.00 | 2.06 | 2.06 | - | 2,664,642 |
| May 29, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 1.48% | 2,950,968 |