RLX Technology Inc. (RLX) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.53

south_east

-$0.08 (-2.89%)

Day's range

$2.51

$2.6

5 DAY PERFORMANCE

+5.21%

1 MONTH PERFORMANCE

+8.84%

3 MONTH PERFORMANCE

-3.26%

6 MONTH PERFORMANCE

+17.44%

YEAR-TO-DATE PERFORMANCE

+16.90%

1 YEAR PERFORMANCE

+37.98%

RLX Technology Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.41	$2.44 (1.24%)	$2.47	$2.40	1.07 M	$3.16 B
12/04/2025	$2.40	$2.40 (0%)	$2.41	$2.38	1.10 M	$3.11 B
12/03/2025	$2.40	$2.39 (-0.42%)	$2.42	$2.38	2.01 M	$3.09 B
12/02/2025	$2.47	$2.40 (-2.83%)	$2.47	$2.40	2.16 M	$3.11 B
12/01/2025	$2.50	$2.48 (-0.8%)	$2.53	$2.47	2.89 M	$3.21 B
11/28/2025	$2.45	$2.51 (2.45%)	$2.55	$2.44	2.93 M	$3.25 B
11/26/2025	$2.49	$2.42 (-2.81%)	$2.50	$2.42	1.03 M	$3.13 B
11/25/2025	$2.45	$2.49 (1.63%)	$2.50	$2.45	2.62 M	$3.22 B
11/24/2025	$2.44	$2.45 (0.41%)	$2.47	$2.43	1.56 M	$3.17 B
11/21/2025	$2.47	$2.45 (-0.81%)	$2.48	$2.44	1.79 M	$3.17 B
11/20/2025	$2.53	$2.48 (-1.98%)	$2.59	$2.47	1.95 M	$3.21 B
11/19/2025	$2.48	$2.50 (0.81%)	$2.57	$2.46	2.57 M	$3.24 B
11/18/2025	$2.52	$2.47 (-1.98%)	$2.52	$2.42	1.87 M	$3.20 B
11/17/2025	$2.60	$2.52 (-3.08%)	$2.60	$2.49	2.22 M	$3.26 B
11/14/2025	$2.47	$2.57 (4.05%)	$2.58	$2.43	7.69 M	$3.33 B
11/13/2025	$2.36	$2.33 (-1.27%)	$2.40	$2.31	1.56 M	$3.02 B
11/12/2025	$2.34	$2.37 (1.28%)	$2.38	$2.30	1.06 M	$2.90 B
11/11/2025	$2.34	$2.32 (-0.85%)	$2.44	$2.31	2.60 M	$2.83 B
11/10/2025	$2.32	$2.31 (-0.43%)	$2.34	$2.29	864.79 K	$2.82 B
11/07/2025	$2.30	$2.32 (0.87%)	$2.32	$2.24	1.36 M	$2.83 B
11/06/2025	$2.32	$2.31 (-0.43%)	$2.35	$2.27	1.90 M	$2.82 B
11/05/2025	$2.36	$2.32 (-1.69%)	$2.37	$2.32	652.10 K	$2.83 B
11/04/2025	$2.39	$2.37 (-0.84%)	$2.40	$2.36	1.87 M	$2.90 B
11/03/2025	$2.45	$2.40 (-2.04%)	$2.46	$2.40	1.34 M	$2.93 B
10/31/2025	$2.36	$2.44 (3.39%)	$2.46	$2.36	2.57 M	$2.98 B
10/30/2025	$2.38	$2.35 (-1.26%)	$2.40	$2.35	857.90 K	$2.87 B
10/29/2025	$2.42	$2.39 (-1.24%)	$2.44	$2.38	2.14 M	$2.92 B
10/28/2025	$2.40	$2.42 (0.83%)	$2.44	$2.39	3.33 M	$2.96 B
10/27/2025	$2.43	$2.42 (-0.41%)	$2.47	$2.42	1.64 M	$2.96 B
10/24/2025	$2.40	$2.43 (1.25%)	$2.48	$2.40	1.96 M	$2.97 B
10/23/2025	$2.33	$2.40 (3%)	$2.40	$2.31	1.56 M	$2.93 B
10/22/2025	$2.36	$2.32 (-1.69%)	$2.42	$2.32	1.83 M	$2.83 B
10/21/2025	$2.37	$2.36 (-0.42%)	$2.41	$2.36	1.74 M	$2.88 B
10/20/2025	$2.41	$2.39 (-0.83%)	$2.44	$2.38	1.56 M	$2.92 B
10/17/2025	$2.38	$2.40 (0.84%)	$2.42	$2.38	1.82 M	$2.93 B
10/16/2025	$2.41	$2.39 (-0.83%)	$2.41	$2.38	1.33 M	$2.92 B
10/15/2025	$2.40	$2.40 (0%)	$2.42	$2.39	2.45 M	$2.93 B
10/14/2025	$2.34	$2.37 (1.28%)	$2.41	$2.33	2.75 M	$2.90 B
10/13/2025	$2.38	$2.37 (-0.42%)	$2.42	$2.37	2.10 M	$2.90 B
10/10/2025	$2.39	$2.40 (0.42%)	$2.43	$2.37	4.43 M	$2.93 B
10/09/2025	$2.36	$2.36 (0%)	$2.40	$2.32	2.34 M	$2.88 B
10/08/2025	$2.49	$2.38 (-4.42%)	$2.49	$2.37	2.13 M	$2.91 B
10/07/2025	$2.50	$2.46 (-1.6%)	$2.52	$2.46	1.83 M	$3.01 B
10/06/2025	$2.53	$2.50 (-1.19%)	$2.53	$2.50	1.50 M	$3.05 B
10/03/2025	$2.59	$2.53 (-2.32%)	$2.60	$2.51	1.37 M	$3.09 B
10/02/2025	$2.66	$2.60 (-2.26%)	$2.66	$2.59	1.01 M	$3.18 B
10/01/2025	$2.63	$2.64 (0.38%)	$2.68	$2.61	2.37 M	$3.23 B
09/30/2025	$2.53	$2.63 (3.95%)	$2.63	$2.53	3.83 M	$3.21 B
09/29/2025	$2.52	$2.51 (-0.4%)	$2.57	$2.50	2.66 M	$3.07 B
09/26/2025	$2.46	$2.49 (1.22%)	$2.52	$2.45	2.65 M	$3.04 B
09/25/2025	$2.49	$2.48 (-0.4%)	$2.50	$2.47	2.14 M	$3.03 B
09/24/2025	$2.52	$2.50 (-0.79%)	$2.53	$2.48	4.57 M	$3.05 B
09/23/2025	$2.51	$2.50 (-0.4%)	$2.55	$2.49	5.19 M	$3.05 B
09/22/2025	$2.53	$2.53 (0%)	$2.53	$2.48	3.84 M	$3.09 B
09/19/2025	$2.54	$2.53 (-0.39%)	$2.59	$2.51	3.83 M	$3.09 B
09/18/2025	$2.55	$2.54 (-0.39%)	$2.59	$2.52	2.58 M	$3.10 B
09/17/2025	$2.56	$2.57 (0.39%)	$2.61	$2.54	3.28 M	$3.14 B
09/16/2025	$2.59	$2.56 (-1.16%)	$2.60	$2.55	4.14 M	$3.13 B
09/15/2025	$2.58	$2.60 (0.78%)	$2.62	$2.52	3.52 M	$3.18 B
09/12/2025	$2.68	$2.61 (-2.61%)	$2.68	$2.58	2.86 M	$3.19 B
09/11/2025	$2.66	$2.69 (1.13%)	$2.69	$2.63	2.47 M	$3.29 B
09/10/2025	$2.70	$2.64 (-2.22%)	$2.72	$2.63	4.67 M	$3.23 B
09/09/2025	$2.72	$2.73 (0.37%)	$2.74	$2.65	3.73 M	$3.34 B
09/08/2025	$2.61	$2.71 (3.83%)	$2.84	$2.61	13.01 M	$3.31 B