5 DAY PERFORMANCE
+39.75%
1 MONTH PERFORMANCE
+30.81%
3 MONTH PERFORMANCE
+15.98%
6 MONTH PERFORMANCE
+3.21%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
-3.02%
RLX Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.61 | 1.39 M | |
| 11/04/2026 | $1.64 | $1.64 (0%) | $1.67 | $1.62 | 1.56 M | $2.01 B |
| 11/03/2026 | $1.67 | $1.63 (-2.4%) | $1.68 | $1.62 | 1.90 M | $2.00 B |
| 11/02/2026 | $1.62 | $1.66 (2.47%) | $1.68 | $1.62 | 1.44 M | $2.04 B |
| 10/30/2026 | $1.59 | $1.61 (1.26%) | $1.63 | $1.59 | 1.49 M | $1.97 B |
| 10/29/2026 | $1.61 | $1.59 (-1.24%) | $1.62 | $1.59 | 621.14 K | $1.95 B |
| 10/28/2026 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.58 | 2.56 M | $1.96 B |
| 10/27/2026 | $1.63 | $1.63 (0%) | $1.67 | $1.61 | 2.61 M | $2.00 B |
| 10/26/2026 | $1.62 | $1.65 (1.85%) | $1.68 | $1.59 | 4.43 M | $2.02 B |
| 10/23/2026 | $1.61 | $1.61 (0%) | $1.65 | $1.61 | 639.32 K | $1.97 B |
| 10/22/2026 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.64 | 1.28 M | $2.01 B |
| 10/21/2026 | $1.69 | $1.68 (-0.59%) | $1.70 | $1.64 | 1.46 M | $2.06 B |
| 10/20/2026 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.68 | 869.92 K | $2.06 B |
| 10/19/2026 | $1.70 | $1.71 (0.59%) | $1.72 | $1.69 | 1.17 M | $2.10 B |
| 10/16/2026 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.70 | 1.37 M | $2.08 B |
| 10/15/2026 | $1.71 | $1.71 (0%) | $1.73 | $1.71 | 1.27 M | $2.10 B |
| 10/14/2026 | $1.70 | $1.71 (0.59%) | $1.73 | $1.70 | 2.91 M | $2.10 B |
| 10/13/2026 | $1.71 | $1.71 (0%) | $1.73 | $1.71 | 969.73 K | $2.10 B |
| 10/12/2026 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.71 | 1.27 M | $2.11 B |
| 10/09/2026 | $1.72 | $1.73 (0.58%) | $1.74 | $1.71 | 1.89 M | $2.12 B |
| 10/08/2026 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.71 | 1.08 M | $2.11 B |
| 10/07/2026 | $1.70 | $1.73 (1.76%) | $1.74 | $1.69 | 622.49 K | $2.12 B |
| 10/06/2026 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.70 | 1.05 M | $2.08 B |
| 10/05/2026 | $1.70 | $1.72 (1.18%) | $1.74 | $1.70 | 725.90 K | $2.11 B |
| 10/02/2026 | $1.68 | $1.71 (1.79%) | $1.73 | $1.67 | 2.21 M | $2.10 B |
| 10/01/2026 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.65 | 1.52 M | $2.07 B |
| 09/30/2026 | $1.70 | $1.70 (0%) | $1.72 | $1.68 | 2.59 M | $2.08 B |
| 09/29/2026 | $1.70 | $1.70 (0%) | $1.71 | $1.68 | 1.28 M | $2.08 B |
| 09/28/2026 | $1.68 | $1.70 (1.19%) | $1.70 | $1.65 | 2.44 M | $2.08 B |
| 09/25/2026 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.68 | 2.01 M | $2.06 B |
| 09/24/2026 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.69 | 3.96 M | $2.10 B |
| 09/23/2026 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.71 | 2.32 M | $2.11 B |
| 09/22/2026 | $1.73 | $1.75 (1.16%) | $1.75 | $1.73 | 1.14 M | $2.15 B |
| 09/21/2026 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.72 | 2.86 M | $2.11 B |
| 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 |
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.
