5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
+5.14%
3 MONTH PERFORMANCE
-6.64%
6 MONTH PERFORMANCE
-2.60%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
+22.28%
RLX Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.19 | $2.21 (1.14%) | $2.22 | $2.18 | 728.25 K | $2.70 B |
| 05/05/2026 | $2.17 | $2.18 (0.46%) | $2.22 | $2.14 | 1.51 M | $2.68 B |
| 05/04/2026 | $2.18 | $2.15 (-1.38%) | $2.19 | $2.13 | 1.87 M | $2.65 B |
| 05/01/2026 | $2.22 | $2.19 (-1.35%) | $2.23 | $2.17 | 854.50 K | $2.70 B |
| 04/30/2026 | $2.20 | $2.21 (0.45%) | $2.24 | $2.16 | 1.45 M | $2.72 B |
| 04/29/2026 | $2.22 | $2.14 (-3.6%) | $2.22 | $2.13 | 793.60 K | $2.63 B |
| 04/28/2026 | $2.16 | $2.20 (1.85%) | $2.21 | $2.16 | 1.43 M | $2.71 B |
| 04/27/2026 | $2.30 | $2.18 (-5.22%) | $2.30 | $2.17 | 1.76 M | $2.68 B |
| 04/24/2026 | $2.21 | $2.24 (1.36%) | $2.26 | $2.19 | 1.93 M | $2.76 B |
| 04/23/2026 | $2.17 | $2.20 (1.38%) | $2.21 | $2.17 | 1.08 M | $2.71 B |
| 04/22/2026 | $2.08 | $2.20 (5.77%) | $2.20 | $2.08 | 1.46 M | $2.71 B |
| 04/21/2026 | $2.14 | $2.09 (-2.34%) | $2.15 | $2.08 | 1.81 M | $2.57 B |
| 04/20/2026 | $2.18 | $2.14 (-1.83%) | $2.18 | $2.13 | 1.12 M | $2.63 B |
| 04/17/2026 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.17 | 1.06 M | $2.67 B |
| 04/16/2026 | $2.16 | $2.18 (0.93%) | $2.21 | $2.16 | 1.24 M | $2.68 B |
| 04/15/2026 | $2.18 | $2.16 (-0.92%) | $2.18 | $2.15 | 1.32 M | $2.66 B |
| 04/14/2026 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.17 | 1.55 M | $2.67 B |
| 04/13/2026 | $2.09 | $2.17 (3.83%) | $2.18 | $2.09 | 1.40 M | $2.67 B |
| 04/10/2026 | $2.11 | $2.09 (-0.95%) | $2.12 | $2.09 | 2.41 M | $2.57 B |
| 04/09/2026 | $2.11 | $2.11 (0%) | $2.13 | $2.10 | 1.46 M | $2.60 B |
| 04/08/2026 | $2.18 | $2.13 (-2.29%) | $2.20 | $2.13 | 1.47 M | $2.62 B |
| 04/07/2026 | $2.13 | $2.13 (0%) | $2.14 | $2.11 | 1.63 M | $2.62 B |
| 04/06/2026 | $2.18 | $2.14 (-1.83%) | $2.19 | $2.11 | 1.97 M | $2.63 B |
| 04/02/2026 | $2.17 | $2.19 (0.92%) | $2.22 | $2.15 | 2.12 M | $2.70 B |
| 04/01/2026 | $2.18 | $2.19 (0.46%) | $2.21 | $2.16 | 2.29 M | $2.70 B |
| 03/31/2026 | $2.20 | $2.20 (0%) | $2.23 | $2.16 | 4.68 M | $2.71 B |
| 03/30/2026 | $2.13 | $2.14 (0.47%) | $2.15 | $2.10 | 3.42 M | $2.63 B |
| 03/27/2026 | $2.21 | $2.12 (-4.07%) | $2.22 | $2.11 | 4.19 M | $2.61 B |
| 03/26/2026 | $2.21 | $2.20 (-0.45%) | $2.23 | $2.18 | 1.84 M | $2.71 B |
| 03/25/2026 | $2.19 | $2.21 (0.91%) | $2.28 | $2.18 | 2.61 M | $2.72 B |
| 03/24/2026 | $2.12 | $2.16 (1.89%) | $2.18 | $2.07 | 2.76 M | $2.66 B |
| 03/23/2026 | $2.19 | $2.12 (-3.2%) | $2.19 | $2.11 | 1.35 M | $2.61 B |
| 03/20/2026 | $2.21 | $2.18 (-1.36%) | $2.22 | $2.11 | 4.26 M | $2.68 B |
| 03/19/2026 | $2.28 | $2.20 (-3.51%) | $2.28 | $2.20 | 1.54 M | $2.71 B |
| 03/18/2026 | $2.37 | $2.30 (-2.95%) | $2.40 | $2.29 | 3.01 M | $2.83 B |
| 03/17/2026 | $2.30 | $2.36 (2.61%) | $2.40 | $2.30 | 4.34 M | $2.91 B |
| 03/16/2026 | $2.26 | $2.28 (0.88%) | $2.38 | $2.25 | 5.89 M | $2.81 B |
| 03/13/2026 | $2.33 | $2.25 (-3.43%) | $2.34 | $2.22 | 1.69 M | $2.77 B |
| 03/12/2026 | $2.24 | $2.27 (1.34%) | $2.27 | $2.23 | 2.30 M | $2.80 B |
| 03/11/2026 | $2.27 | $2.25 (-0.88%) | $2.32 | $2.23 | 3.14 M | $2.91 B |
| 03/10/2026 | $2.25 | $2.26 (0.44%) | $2.28 | $2.23 | 2.46 M | $2.92 B |
| 03/09/2026 | $2.24 | $2.24 (0%) | $2.25 | $2.19 | 2.85 M | $2.90 B |
| 03/06/2026 | $2.27 | $2.25 (-0.88%) | $2.27 | $2.21 | 1.32 M | $2.91 B |
| 03/05/2026 | $2.33 | $2.26 (-3%) | $2.33 | $2.22 | 1.78 M | $2.92 B |
| 03/04/2026 | $2.28 | $2.34 (2.63%) | $2.34 | $2.27 | 1.96 M | $3.03 B |
| 03/03/2026 | $2.31 | $2.28 (-1.3%) | $2.32 | $2.21 | 3.41 M | $2.95 B |
| 03/02/2026 | $2.37 | $2.33 (-1.69%) | $2.38 | $2.33 | 1.73 M | $3.02 B |
| 02/27/2026 | $2.42 | $2.42 (0%) | $2.45 | $2.40 | 934.30 K | $3.13 B |
| 02/26/2026 | $2.40 | $2.40 (0%) | $2.43 | $2.38 | 3.00 M | $3.11 B |
| 02/25/2026 | $2.41 | $2.40 (-0.41%) | $2.41 | $2.36 | 1.48 M | $3.11 B |
| 02/24/2026 | $2.45 | $2.42 (-1.22%) | $2.45 | $2.40 | 1.98 M | $3.13 B |
| 02/23/2026 | $2.38 | $2.39 (0.42%) | $2.45 | $2.38 | 5.32 M | $3.09 B |
| 02/20/2026 | $2.32 | $2.37 (2.16%) | $2.39 | $2.32 | 925.55 K | $3.07 B |
| 02/19/2026 | $2.34 | $2.33 (-0.43%) | $2.35 | $2.31 | 893.93 K | $3.02 B |
| 02/18/2026 | $2.36 | $2.33 (-1.27%) | $2.37 | $2.30 | 4.27 M | $3.02 B |
| 02/17/2026 | $2.34 | $2.35 (0.43%) | $2.38 | $2.33 | 986.14 K | $3.04 B |
| 02/13/2026 | $2.35 | $2.35 (0%) | $2.39 | $2.35 | 1.81 M | $3.04 B |
| 02/12/2026 | $2.43 | $2.35 (-3.29%) | $2.46 | $2.35 | 1.93 M | $3.04 B |
| 02/11/2026 | $2.41 | $2.44 (1.24%) | $2.44 | $2.38 | 3.24 M | $3.16 B |
| 02/10/2026 | $2.39 | $2.39 (0%) | $2.44 | $2.38 | 1.80 M | $3.09 B |
| 02/09/2026 | $2.42 | $2.39 (-1.24%) | $2.42 | $2.38 | 2.09 M | $3.09 B |
| 02/06/2026 | $2.38 | $2.41 (1.26%) | $2.45 | $2.37 | 2.28 M | $3.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
