RLX Technology Inc. - RLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	2.66	2.6	2.6	2.66	2.59	1.01M
October 01, 2025	2.63	2.64	2.64	2.68	2.61	2.37M
September 30, 2025	2.53	2.63	2.63	2.63	2.53	3.83M
September 29, 2025	2.52	2.51	2.51	2.57	2.5	2.66M
September 26, 2025	2.46	2.49	2.49	2.52	2.45	2.65M
September 25, 2025	2.49	2.48	2.48	2.5	2.47	2.14M
September 24, 2025	2.52	2.5	2.5	2.53	2.48	4.57M
September 23, 2025	2.51	2.5	2.5	2.55	2.49	5.19M
September 22, 2025	2.53	2.53	2.53	2.53	2.48	3.84M
September 19, 2025	2.54	2.53	2.53	2.59	2.51	3.83M
September 18, 2025	2.55	2.54	2.54	2.59	2.52	2.58M
September 17, 2025	2.56	2.57	2.57	2.61	2.54	3.28M
September 16, 2025	2.59	2.56	2.56	2.6	2.55	4.14M
September 15, 2025	2.58	2.6	2.6	2.62	2.52	3.52M
September 12, 2025	2.68	2.61	2.61	2.68	2.58	2.86M
September 11, 2025	2.66	2.69	2.68	2.69	2.63	2.47M
September 10, 2025	2.7	2.64	2.63	2.72	2.63	4.67M
September 09, 2025	2.72	2.73	2.72	2.74	2.65	3.73M
September 08, 2025	2.61	2.71	2.7	2.84	2.61	13.01M
September 05, 2025	2.6	2.61	2.61	2.63	2.58	3.49M
September 04, 2025	2.53	2.56	2.56	2.58	2.51	2.55M
September 03, 2025	2.52	2.54	2.54	2.62	2.52	4.1M
September 02, 2025	2.51	2.53	2.53	2.56	2.48	4.75M
August 29, 2025	2.46	2.54	2.54	2.6	2.45	6.33M
August 28, 2025	2.38	2.47	2.47	2.5	2.37	4.18M
August 27, 2025	2.37	2.4	2.4	2.4	2.34	2.47M
August 26, 2025	2.36	2.4	2.4	2.44	2.36	3.33M
August 25, 2025	2.4	2.4	2.4	2.45	2.36	4.48M
August 22, 2025	2.4	2.4	2.4	2.48	2.33	12.86M
August 21, 2025	2.26	2.24	2.24	2.33	2.24	4.08M
August 20, 2025	2.24	2.24	2.24	2.25	2.22	2.15M
August 19, 2025	2.25	2.24	2.24	2.3	2.22	2.13M
August 18, 2025	2.14	2.23	2.23	2.24	2.13	2.78M
August 15, 2025	2.14	2.13	2.13	2.15	2.12	1.62M
August 14, 2025	2.15	2.14	2.14	2.17	2.11	3.39M
August 13, 2025	2.22	2.15	2.15	2.24	2.15	1.64M
August 12, 2025	2.24	2.2	2.2	2.25	2.18	2.19M
August 11, 2025	2.21	2.23	2.23	2.23	2.2	1.56M
August 08, 2025	2.24	2.22	2.22	2.25	2.21	698,900
August 07, 2025	2.25	2.24	2.24	2.28	2.22	2.46M
August 06, 2025	2.23	2.24	2.24	2.26	2.23	2.44M
August 05, 2025	2.25	2.23	2.23	2.26	2.23	2.81M
August 04, 2025	2.25	2.24	2.24	2.28	2.24	691,000
August 01, 2025	2.27	2.24	2.24	2.29	2.23	1.14M
July 31, 2025	2.24	2.29	2.29	2.31	2.24	2.14M
July 30, 2025	2.23	2.27	2.27	2.28	2.23	1.41M
July 29, 2025	2.25	2.25	2.25	2.28	2.23	926,984
July 28, 2025	2.25	2.24	2.24	2.26	2.21	4.13M
July 25, 2025	2.25	2.23	2.23	2.28	2.23	1.85M
July 24, 2025	2.27	2.24	2.24	2.27	2.23	2.78M
July 23, 2025	2.28	2.27	2.27	2.29	2.25	1.64M
July 22, 2025	2.25	2.25	2.25	2.29	2.24	2.65M
July 21, 2025	2.26	2.26	2.26	2.32	2.25	1.51M
July 18, 2025	2.34	2.26	2.26	2.34	2.23	3.24M
July 17, 2025	2.33	2.31	2.31	2.34	2.31	1.59M
July 16, 2025	2.36	2.33	2.33	2.37	2.33	2.87M
July 15, 2025	2.35	2.36	2.36	2.37	2.31	1.45M
July 14, 2025	2.27	2.36	2.36	2.38	2.27	2.61M
July 11, 2025	2.25	2.27	2.27	2.27	2.24	1.19M
July 10, 2025	2.28	2.26	2.26	2.3	2.24	2.1M

RLX Technology Inc. (RLX) NYSE