5 DAY PERFORMANCE
+22.28%
1 MONTH PERFORMANCE
+8.70%
3 MONTH PERFORMANCE
+6.13%
6 MONTH PERFORMANCE
-1.75%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
+6.64%
RLX Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.85 | $1.88 (1.9%) | $1.91 | $1.84 | 2.47 M | $2.32 B |
| 06/18/2026 | $1.89 | $1.84 (-2.65%) | $1.93 | $1.82 | 5.33 M | $2.27 B |
| 06/17/2026 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.86 | 2.50 M | $2.35 B |
| 06/16/2026 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.94 | 3.09 M | $2.43 B |
| 06/15/2026 | $2.03 | $2.01 (-0.99%) | $2.06 | $1.97 | 1.61 M | $2.48 B |
| 06/12/2026 | $2.01 | $2.05 (1.99%) | $2.06 | $2.01 | 2.18 M | $2.53 B |
| 06/11/2026 | $1.99 | $2.04 (2.51%) | $2.06 | $1.99 | 2.46 M | $2.51 B |
| 06/10/2026 | $1.99 | $2.00 (0.5%) | $2.04 | $1.98 | 2.85 M | $2.46 B |
| 06/09/2026 | $1.98 | $1.98 (0%) | $2.04 | $1.96 | 4.07 M | $2.44 B |
| 06/08/2026 | $1.99 | $1.97 (-1.01%) | $2.01 | $1.97 | 2.87 M | $2.43 B |
| 06/05/2026 | $2.02 | $2.00 (-0.99%) | $2.04 | $1.96 | 2.46 M | $2.46 B |
| 06/04/2026 | $2.04 | $2.02 (-0.98%) | $2.05 | $1.98 | 3.36 M | $2.49 B |
| 06/03/2026 | $2.06 | $2.03 (-1.46%) | $2.07 | $2.02 | 2.32 M | $2.50 B |
| 06/02/2026 | $2.04 | $2.07 (1.47%) | $2.10 | $2.03 | 4.07 M | $2.55 B |
| 06/01/2026 | $2.06 | $2.06 (0%) | $2.08 | $2.00 | 2.66 M | $2.54 B |
| 05/29/2026 | $2.04 | $2.06 (0.98%) | $2.06 | $2.02 | 3.01 M | $2.54 B |
| 05/28/2026 | $1.97 | $2.03 (3.05%) | $2.05 | $1.97 | 3.06 M | $2.50 B |
| 05/27/2026 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.97 | 5.22 M | $2.44 B |
| 05/26/2026 | $2.07 | $2.03 (-1.93%) | $2.09 | $2.02 | 4.71 M | $2.50 B |
| 05/22/2026 | $2.02 | $2.07 (2.48%) | $2.10 | $2.00 | 5.63 M | $2.55 B |
| 05/21/2026 | $2.12 | $2.15 (1.42%) | $2.16 | $2.06 | 3.61 M | $2.65 B |
| 05/20/2026 | $2.22 | $2.10 (-5.41%) | $2.22 | $2.02 | 7.82 M | $2.59 B |
| 05/19/2026 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.09 | 5.61 M | $2.59 B |
| 05/18/2026 | $2.15 | $2.17 (0.93%) | $2.23 | $2.12 | 2.65 M | $2.67 B |
| 05/15/2026 | $2.12 | $2.16 (1.89%) | $2.20 | $2.10 | 2.06 M | $2.66 B |
| 05/14/2026 | $2.17 | $2.11 (-2.76%) | $2.17 | $2.09 | 2.75 M | $2.60 B |
| 05/13/2026 | $2.16 | $2.17 (0.46%) | $2.17 | $2.14 | 1.03 M | $2.67 B |
| 05/12/2026 | $2.15 | $2.16 (0.47%) | $2.18 | $2.10 | 2.54 M | $2.66 B |
| 05/11/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.09 | 2.25 M | $2.65 B |
| 05/08/2026 | $2.15 | $2.10 (-2.33%) | $2.16 | $2.10 | 1.14 M | $2.59 B |
| 05/07/2026 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.14 | 845.80 K | $2.64 B |
| 05/06/2026 | $2.22 | $2.21 (-0.45%) | $2.22 | $2.17 | 947.60 K | $2.72 B |
| 05/05/2026 | $2.17 | $2.18 (0.46%) | $2.22 | $2.14 | 1.51 M | $2.69 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 | $2.64 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 | $2.69 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 | $2.58 B |
| 04/20/2026 | $2.18 | $2.14 (-1.83%) | $2.18 | $2.13 | 1.12 M | $2.64 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 | $2.69 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 | $2.58 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 | $2.63 B |
| 04/07/2026 | $2.13 | $2.13 (0%) | $2.14 | $2.11 | 1.63 M | $2.63 B |
| 04/06/2026 | $2.18 | $2.14 (-1.83%) | $2.19 | $2.11 | 1.97 M | $2.64 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 | $2.64 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 |
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.
