RLX Technology Inc. (RLX)
NYSE: RLX
· Real-Time Price · USD
2.52
-0.08 (-3.08%)
At close: Oct 03, 2025, 3:59 PM
2.54
0.58%
After-hours: Oct 03, 2025, 07:45 PM EDT
RLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.59 | 2.60 | 2.51 | 2.53 | 2.53 | -2.69% | 1,369,965 |
| Oct 2, 2025 | 2.66 | 2.66 | 2.59 | 2.60 | 2.60 | -1.52% | 1,013,233 |
| Oct 1, 2025 | 2.63 | 2.68 | 2.61 | 2.64 | 2.64 | 0.38% | 2,367,600 |
| Sep 30, 2025 | 2.53 | 2.63 | 2.53 | 2.63 | 2.63 | 4.78% | 3,828,338 |
| Sep 29, 2025 | 2.52 | 2.57 | 2.50 | 2.51 | 2.51 | 0.80% | 2,664,027 |
| Sep 26, 2025 | 2.46 | 2.52 | 2.45 | 2.49 | 2.49 | 0.40% | 2,654,159 |
| Sep 25, 2025 | 2.49 | 2.50 | 2.47 | 2.48 | 2.48 | -0.80% | 2,143,600 |
| Sep 24, 2025 | 2.52 | 2.53 | 2.48 | 2.50 | 2.50 | 0.00% | 4,573,421 |
| Sep 23, 2025 | 2.51 | 2.55 | 2.49 | 2.50 | 2.50 | -1.19% | 5,186,478 |
| Sep 22, 2025 | 2.53 | 2.53 | 2.48 | 2.53 | 2.53 | 0.00% | 3,835,300 |
| Sep 19, 2025 | 2.54 | 2.59 | 2.51 | 2.53 | 2.53 | -0.39% | 3,826,127 |
| Sep 18, 2025 | 2.55 | 2.59 | 2.52 | 2.54 | 2.54 | -1.17% | 2,578,100 |
| Sep 17, 2025 | 2.56 | 2.61 | 2.54 | 2.57 | 2.57 | 0.39% | 3,282,631 |
| Sep 16, 2025 | 2.59 | 2.60 | 2.55 | 2.56 | 2.56 | -1.54% | 4,141,600 |
| Sep 15, 2025 | 2.58 | 2.62 | 2.52 | 2.60 | 2.60 | -0.38% | 3,523,700 |
| Sep 12, 2025 | 2.68 | 2.68 | 2.58 | 2.61 | 2.61 | -2.97% | 2,858,588 |
| Sep 11, 2025 | 2.66 | 2.69 | 2.63 | 2.69 | 2.68 | 1.89% | 2,473,023 |
| Sep 10, 2025 | 2.70 | 2.72 | 2.63 | 2.64 | 2.63 | -3.30% | 4,668,405 |
| Sep 9, 2025 | 2.72 | 2.74 | 2.65 | 2.73 | 2.72 | 0.74% | 3,733,119 |
| Sep 8, 2025 | 2.61 | 2.84 | 2.61 | 2.71 | 2.70 | 3.83% | 13,008,000 |
Page 1 of 60