5 DAY PERFORMANCE
+30.06%
1 MONTH PERFORMANCE
+24.31%
3 MONTH PERFORMANCE
+22.28%
6 MONTH PERFORMANCE
+3.21%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
-11.07%
RLX Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.74 | $1.73 (-0.29%) | $1.77 | $1.73 | 913.99 K | |
| 09/18/2026 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.67 | 44.77 M | $2.06 B |
| 09/17/2026 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.72 | 1.91 M | $2.11 B |
| 09/16/2026 | $1.74 | $1.73 (-0.57%) | $1.76 | $1.73 | 1.67 M | $2.12 B |
| 09/15/2026 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.73 | 1.38 M | $2.12 B |
| 09/14/2026 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.72 | 2.97 M | $2.15 B |
| 09/11/2026 | $1.79 | $1.77 (-1.12%) | $1.81 | $1.76 | 2.08 M | $2.17 B |
| 09/10/2026 | $1.75 | $1.78 (1.71%) | $1.81 | $1.75 | 4.47 M | $2.18 B |
| 09/09/2026 | $1.79 | $1.76 (-1.68%) | $1.80 | $1.74 | 5.03 M | $2.16 B |
| 09/08/2026 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.78 | 3.12 M | $2.19 B |
| 09/04/2026 | $1.78 | $1.80 (1.12%) | $1.81 | $1.77 | 4.42 M | $2.21 B |
| 09/03/2026 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.77 | 3.27 M | $2.18 B |
| 09/02/2026 | $1.80 | $1.84 (2.22%) | $1.84 | $1.78 | 3.45 M | $2.26 B |
| 09/01/2026 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.74 | 6.18 M | $2.19 B |
| 08/31/2026 | $1.83 | $1.83 (0%) | $1.84 | $1.80 | 3.75 M | $2.24 B |
| 08/28/2026 | $1.82 | $1.83 (0.55%) | $1.84 | $1.79 | 2.77 M | $2.24 B |
| 08/27/2026 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.77 | 2.57 M | $2.21 B |
| 08/26/2026 | $1.79 | $1.79 (0%) | $1.82 | $1.79 | 2.72 M | $2.19 B |
| 08/25/2026 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.76 | 3.28 M | $2.19 B |
| 08/24/2026 | $1.79 | $1.81 (1.12%) | $1.82 | $1.78 | 3.40 M | $2.22 B |
| 08/21/2026 | $1.82 | $1.81 (-0.55%) | $1.84 | $1.79 | 1.86 M | $2.22 B |
| 08/20/2026 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.80 | 2.26 M | $2.22 B |
| 08/19/2026 | $1.84 | $1.83 (-0.54%) | $1.86 | $1.79 | 3.70 M | $2.24 B |
| 08/18/2026 | $1.86 | $1.83 (-1.61%) | $1.87 | $1.79 | 4.21 M | $2.24 B |
| 08/17/2026 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.82 | 7.61 M | $2.29 B |
| 08/14/2026 | $1.85 | $1.94 (4.86%) | $1.97 | $1.81 | 8.78 M | $2.39 B |
| 08/13/2026 | $2.02 | $2.00 (-0.99%) | $2.07 | $2.00 | 3.01 M | $2.46 B |
| 08/12/2026 | $1.98 | $2.02 (2.02%) | $2.04 | $1.98 | 2.27 M | $2.49 B |
| 08/11/2026 | $2.01 | $1.98 (-1.49%) | $2.02 | $1.97 | 1.77 M | $2.44 B |
| 08/10/2026 | $2.01 | $2.00 (-0.5%) | $2.03 | $2.00 | 1.17 M | $2.46 B |
| 08/07/2026 | $2.00 | $2.01 (0.5%) | $2.05 | $2.00 | 1.55 M | $2.48 B |
| 08/06/2026 | $1.94 | $1.99 (2.58%) | $2.00 | $1.94 | 2.47 M | $2.45 B |
| 08/05/2026 | $1.96 | $1.94 (-1.02%) | $2.02 | $1.94 | 2.20 M | $2.39 B |
| 08/04/2026 | $1.99 | $1.96 (-1.51%) | $2.00 | $1.93 | 1.64 M | $2.42 B |
| 08/03/2026 | $2.01 | $1.99 (-1%) | $2.04 | $1.98 | 1.47 M | $2.45 B |
| 07/31/2026 | $1.98 | $2.02 (2.02%) | $2.03 | $1.97 | 1.68 M | $2.49 B |
| 07/30/2026 | $1.96 | $1.98 (1.02%) | $1.99 | $1.94 | 1.34 M | $2.44 B |
| 07/29/2026 | $1.96 | $1.94 (-1.02%) | $1.97 | $1.91 | 2.24 M | $2.39 B |
| 07/28/2026 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.96 | 1.79 M | $2.45 B |
| 07/27/2026 | $2.04 | $2.04 (0%) | $2.06 | $2.01 | 536.80 K | $2.51 B |
| 07/24/2026 | $2.02 | $2.03 (0.5%) | $2.07 | $2.02 | 876.20 K | $2.50 B |
| 07/23/2026 | $2.06 | $2.02 (-1.94%) | $2.06 | $2.02 | 563.62 K | $2.49 B |
| 07/22/2026 | $2.03 | $2.06 (1.48%) | $2.08 | $2.02 | 1.17 M | $2.54 B |
| 07/21/2026 | $2.06 | $2.02 (-1.94%) | $2.07 | $2.02 | 518.51 K | $2.49 B |
| 07/20/2026 | $2.05 | $2.06 (0.49%) | $2.07 | $2.04 | 1.23 M | $2.54 B |
| 07/17/2026 | $2.03 | $2.05 (0.99%) | $2.06 | $2.01 | 3.09 M | $2.53 B |
| 07/16/2026 | $2.02 | $2.03 (0.5%) | $2.05 | $2.01 | 1.77 M | $2.50 B |
| 07/15/2026 | $2.01 | $2.01 (0%) | $2.05 | $1.99 | 2.63 M | $2.48 B |
| 07/14/2026 | $2.00 | $1.98 (-1%) | $2.02 | $1.98 | 1.12 M | $2.44 B |
| 07/13/2026 | $1.97 | $1.97 (0%) | $2.01 | $1.97 | 1.91 M | $2.43 B |
| 07/10/2026 | $2.01 | $1.95 (-2.99%) | $2.02 | $1.95 | 673.80 K | $2.40 B |
| 07/09/2026 | $1.95 | $1.99 (2.05%) | $2.01 | $1.95 | 1.21 M | $2.45 B |
| 07/08/2026 | $1.91 | $1.95 (2.09%) | $2.02 | $1.90 | 2.91 M | $2.40 B |
| 07/07/2026 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.87 | 7.13 M | $2.34 B |
| 07/06/2026 | $1.93 | $1.96 (1.55%) | $1.98 | $1.91 | 3.36 M | $2.42 B |
| 07/02/2026 | $1.96 | $1.93 (-1.53%) | $1.97 | $1.92 | 1.76 M | $2.38 B |
| 07/01/2026 | $1.90 | $1.94 (2.11%) | $1.97 | $1.89 | 1.39 M | $2.39 B |
| 06/30/2026 | $1.88 | $1.90 (1.06%) | $1.95 | $1.88 | 3.18 M | $2.34 B |
| 06/29/2026 | $1.87 | $1.88 (0.53%) | $1.90 | $1.84 | 1.90 M | $2.32 B |
| 06/26/2026 | $1.76 | $1.86 (5.68%) | $1.89 | $1.76 | 3.88 M | $2.29 B |
| 06/25/2026 | $1.79 | $1.79 (0%) | $1.81 | $1.77 | 1.61 M | $2.21 B |
| 06/24/2026 | $1.82 | $1.79 (-1.65%) | $1.86 | $1.78 | 2.98 M | $2.21 B |
| 06/23/2026 | $1.88 | $1.83 (-2.66%) | $1.89 | $1.82 | 1.71 M | $2.26 B |
| 06/22/2026 | $1.85 | $1.88 (1.62%) | $1.91 | $1.84 | 2.54 M | $2.32 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.
