RLX Technology Inc. (RLX)
NYSE: RLX
· Real-Time Price · USD
2.70
0.09 (3.45%)
At close: Sep 08, 2025, 3:59 PM
2.75
1.89%
Pre-market: Sep 09, 2025, 08:00 AM EDT
RLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.61 | 2.84 | 2.61 | 2.71 | 2.71 | 3.83% | 13,004,433 |
| Sep 5, 2025 | 2.60 | 2.63 | 2.58 | 2.61 | 2.61 | 1.95% | 3,492,848 |
| Sep 4, 2025 | 2.53 | 2.58 | 2.51 | 2.56 | 2.56 | 0.79% | 2,553,900 |
| Sep 3, 2025 | 2.52 | 2.62 | 2.52 | 2.54 | 2.54 | 0.40% | 4,103,400 |
| Sep 2, 2025 | 2.51 | 2.56 | 2.48 | 2.53 | 2.53 | -0.39% | 4,754,198 |
| Aug 29, 2025 | 2.46 | 2.60 | 2.45 | 2.54 | 2.54 | 2.83% | 6,334,271 |
| Aug 28, 2025 | 2.38 | 2.50 | 2.37 | 2.47 | 2.47 | 2.92% | 4,176,112 |
| Aug 27, 2025 | 2.37 | 2.40 | 2.34 | 2.40 | 2.40 | 0.00% | 2,471,636 |
| Aug 26, 2025 | 2.36 | 2.44 | 2.36 | 2.40 | 2.40 | 0.00% | 3,332,100 |
| Aug 25, 2025 | 2.40 | 2.45 | 2.36 | 2.40 | 2.40 | 0.00% | 4,477,078 |
| Aug 22, 2025 | 2.40 | 2.48 | 2.33 | 2.40 | 2.40 | 7.14% | 12,859,700 |
| Aug 21, 2025 | 2.26 | 2.33 | 2.24 | 2.24 | 2.24 | 0.00% | 4,078,900 |
| Aug 20, 2025 | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | 0.00% | 2,147,300 |
| Aug 19, 2025 | 2.25 | 2.30 | 2.22 | 2.24 | 2.24 | 0.45% | 2,134,478 |
| Aug 18, 2025 | 2.14 | 2.24 | 2.13 | 2.23 | 2.23 | 4.69% | 2,778,000 |
| Aug 15, 2025 | 2.14 | 2.15 | 2.12 | 2.13 | 2.13 | -0.47% | 1,621,027 |
| Aug 14, 2025 | 2.15 | 2.17 | 2.11 | 2.14 | 2.14 | -0.47% | 3,390,752 |
| Aug 13, 2025 | 2.22 | 2.24 | 2.15 | 2.15 | 2.15 | -2.27% | 1,643,421 |
| Aug 12, 2025 | 2.24 | 2.25 | 2.18 | 2.20 | 2.20 | -1.35% | 2,190,480 |
| Aug 11, 2025 | 2.21 | 2.23 | 2.20 | 2.23 | 2.23 | 0.45% | 1,558,286 |