5 DAY PERFORMANCE
+11.39%
1 MONTH PERFORMANCE
+18.42%
3 MONTH PERFORMANCE
+5.14%
6 MONTH PERFORMANCE
-6.64%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
+0.45%
RLX Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
