RLX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.12	2.20	2.10	2.16	2.16	2.37%	2,063,716
May 14, 2026	2.17	2.17	2.09	2.11	2.11	-2.76%	2,747,456
May 13, 2026	2.16	2.17	2.14	2.17	2.17	0.46%	1,034,546
May 12, 2026	2.15	2.18	2.10	2.16	2.16	0.47%	2,544,865
May 11, 2026	2.15	2.17	2.09	2.15	2.15	2.38%	2,245,255
May 8, 2026	2.15	2.16	2.10	2.10	2.10	-1.87%	1,143,911
May 7, 2026	2.20	2.20	2.14	2.14	2.14	-3.17%	845,752
May 6, 2026	2.22	2.22	2.18	2.21	2.21	1.38%	947,563
May 5, 2026	2.17	2.22	2.14	2.18	2.18	1.40%	1,513,241
May 4, 2026	2.18	2.19	2.13	2.15	2.15	-1.83%	1,870,931
May 1, 2026	2.22	2.23	2.17	2.19	2.19	-0.90%	854,498
Apr 30, 2026	2.20	2.24	2.16	2.21	2.21	3.27%	1,449,800
Apr 29, 2026	2.22	2.22	2.14	2.14	2.14	-2.73%	793,573
Apr 28, 2026	2.16	2.21	2.16	2.20	2.20	0.92%	1,433,471
Apr 27, 2026	2.30	2.30	2.17	2.18	2.18	-2.68%	1,760,399
Apr 24, 2026	2.21	2.26	2.19	2.24	2.24	1.82%	1,929,776
Apr 23, 2026	2.17	2.21	2.17	2.20	2.20	-	1,075,025
Apr 22, 2026	2.08	2.20	2.08	2.20	2.20	5.26%	1,461,994
Apr 21, 2026	2.14	2.15	2.08	2.09	2.09	-2.34%	1,805,656
Apr 20, 2026	2.18	2.18	2.14	2.14	2.14	-1.38%	1,116,095
Apr 17, 2026	2.20	2.20	2.17	2.17	2.17	-0.46%	1,063,905
Apr 16, 2026	2.16	2.21	2.16	2.18	2.18	0.93%	1,238,261
Apr 15, 2026	2.18	2.18	2.15	2.16	2.16	-0.46%	1,321,766
Apr 14, 2026	2.18	2.21	2.17	2.17	2.17	-	1,544,979
Apr 13, 2026	2.09	2.18	2.09	2.17	2.17	3.83%	1,402,939
Apr 10, 2026	2.11	2.12	2.09	2.09	2.09	-0.95%	2,405,652
Apr 9, 2026	2.11	2.13	2.10	2.11	2.11	-0.94%	1,457,316
Apr 8, 2026	2.18	2.20	2.13	2.13	2.13	-	1,465,326
Apr 7, 2026	2.13	2.14	2.11	2.13	2.13	-0.47%	1,629,769
Apr 6, 2026	2.18	2.19	2.11	2.14	2.14	-2.28%	1,970,297
Apr 2, 2026	2.17	2.22	2.15	2.19	2.19	-	2,117,502
Apr 1, 2026	2.18	2.21	2.16	2.19	2.19	-0.45%	2,285,616
Mar 31, 2026	2.20	2.23	2.16	2.20	2.20	2.80%	4,678,225
Mar 30, 2026	2.13	2.15	2.10	2.14	2.14	0.94%	3,421,676
Mar 27, 2026	2.21	2.22	2.11	2.12	2.12	-3.64%	4,190,345
Mar 26, 2026	2.21	2.23	2.18	2.20	2.20	-0.45%	1,836,045
Mar 25, 2026	2.19	2.28	2.18	2.21	2.21	2.31%	2,614,750
Mar 24, 2026	2.12	2.18	2.07	2.16	2.16	1.89%	2,756,113
Mar 23, 2026	2.19	2.19	2.11	2.12	2.12	-2.75%	1,349,019
Mar 20, 2026	2.21	2.22	2.11	2.18	2.18	-0.91%	4,260,820
Mar 19, 2026	2.28	2.28	2.20	2.20	2.20	-4.35%	1,537,305
Mar 18, 2026	2.37	2.41	2.29	2.30	2.30	-2.54%	3,005,086
Mar 17, 2026	2.30	2.40	2.30	2.36	2.36	3.51%	4,336,558
Mar 16, 2026	2.26	2.38	2.25	2.28	2.28	1.33%	5,894,609
Mar 13, 2026	2.33	2.34	2.22	2.25	2.25	-0.88%	1,692,746
Mar 12, 2026	2.24	2.27	2.23	2.27	2.27	0.89%	2,299,204
Mar 11, 2026	2.27	2.32	2.23	2.25	2.25	-0.44%	3,143,936
Mar 10, 2026	2.25	2.28	2.23	2.26	2.26	0.89%	2,458,595
Mar 9, 2026	2.24	2.25	2.20	2.24	2.24	-0.44%	2,847,894
Mar 6, 2026	2.27	2.27	2.21	2.25	2.25	-0.44%	1,320,200