Skip to main content
logo
RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
2.045
+0.015 (0.74%)
Jul 17, 2026, 3:07 PM EDT - Market open

RLX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262.032.062.012.06-1.23%1,490,957
Jul 16, 20262.022.052.012.032.031.00%1,764,917
Jul 15, 20262.012.051.992.012.011.52%2,576,876
Jul 14, 20262.002.021.981.981.980.51%1,074,599
Jul 13, 20261.972.011.971.971.971.03%1,905,915
Jul 10, 20262.012.021.951.951.95-2.01%664,839
Jul 9, 20261.952.011.951.991.992.05%1,198,845
Jul 8, 20261.912.021.901.951.952.63%2,910,949
Jul 7, 20261.981.981.871.901.90-3.06%7,128,316
Jul 6, 20261.931.981.911.961.961.55%3,361,865
Jul 2, 20261.961.971.921.931.93-0.52%1,694,693
Jul 1, 20261.901.971.891.941.942.11%1,326,066
Jun 30, 20261.881.951.881.901.901.06%3,075,349
Jun 29, 20261.871.901.841.881.881.08%1,891,389
Jun 26, 20261.761.891.761.861.863.91%3,875,957
Jun 25, 20261.791.811.771.791.79-1,605,957
Jun 24, 20261.821.861.781.791.79-2.19%2,974,869
Jun 23, 20261.881.891.821.831.83-2.66%1,710,661
Jun 22, 20261.851.911.841.881.882.17%2,538,010
Jun 18, 20261.891.931.821.841.84-3.66%5,314,437
Jun 17, 20261.961.971.861.911.91-3.05%2,498,648
Jun 16, 20262.012.011.941.971.97-1.99%3,085,840
Jun 15, 20262.032.061.972.012.01-1.95%1,597,140
Jun 12, 20262.012.062.012.052.050.49%2,179,255
Jun 11, 20261.992.061.992.042.042.00%2,455,024
Jun 10, 20261.992.041.982.002.001.01%2,853,501
Jun 9, 20261.982.041.961.981.980.51%4,068,111
Jun 8, 20261.992.011.971.971.97-1.50%2,866,116
Jun 5, 20262.022.041.962.002.00-0.99%2,453,515
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