RLX Technology Inc. (RLX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RLX Historical Return
If you invested $1000 in RLX Technology Inc. (RLX) since IPO date, it would be worth $60.51 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $388.51, while $1000 invested 1 year ago would be worth $667.98. This corresponds to total returns of -93.95%, -61.15%, -33.2%, respectively, with annualized returns of -38.9%, -17.22%, -33.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RLX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.7 | 1.69 | 1.69 | 1.7 | 1.65 | 1.42M |
| September 30, 2026 | 1.7 | 1.7 | 1.7 | 1.72 | 1.68 | 2.4M |
| September 29, 2026 | 1.7 | 1.7 | 1.7 | 1.71 | 1.68 | 1.21M |
| September 28, 2026 | 1.68 | 1.7 | 1.7 | 1.7 | 1.65 | 2.44M |
| September 25, 2026 | 1.71 | 1.68 | 1.68 | 1.72 | 1.68 | 1.67M |
| September 24, 2026 | 1.72 | 1.71 | 1.71 | 1.73 | 1.69 | 3.96M |
| September 23, 2026 | 1.75 | 1.72 | 1.72 | 1.75 | 1.71 | 2.32M |
| September 22, 2026 | 1.73 | 1.75 | 1.75 | 1.75 | 1.73 | 1.14M |
| September 21, 2026 | 1.73 | 1.72 | 1.72 | 1.77 | 1.72 | 2.86M |
| September 18, 2026 | 1.72 | 1.68 | 1.68 | 1.73 | 1.67 | 44.77M |
| September 17, 2026 | 1.74 | 1.72 | 1.72 | 1.75 | 1.72 | 1.89M |
| September 16, 2026 | 1.74 | 1.73 | 1.73 | 1.76 | 1.73 | 1.3M |
| September 15, 2026 | 1.76 | 1.73 | 1.73 | 1.77 | 1.73 | 1.38M |
| September 11, 2026 | 1.79 | 1.77 | 1.77 | 1.81 | 1.76 | 1.61M |
| September 10, 2026 | 1.75 | 1.78 | 1.78 | 1.81 | 1.75 | 3.73M |
| September 09, 2026 | 1.79 | 1.76 | 1.76 | 1.8 | 1.74 | 5.03M |
| September 08, 2026 | 1.8 | 1.79 | 1.79 | 1.81 | 1.78 | 3.12M |
| September 04, 2026 | 1.78 | 1.8 | 1.8 | 1.81 | 1.77 | 2.99M |
| September 03, 2026 | 1.85 | 1.78 | 1.78 | 1.85 | 1.77 | 3.27M |
| September 02, 2026 | 1.8 | 1.84 | 1.84 | 1.84 | 1.78 | 3.45M |
| September 01, 2026 | 1.82 | 1.79 | 1.79 | 1.83 | 1.74 | 4.92M |
| August 31, 2026 | 1.83 | 1.83 | 1.83 | 1.84 | 1.8 | 3.75M |
| August 28, 2026 | 1.82 | 1.83 | 1.83 | 1.84 | 1.79 | 2.77M |
| August 27, 2026 | 1.82 | 1.8 | 1.8 | 1.82 | 1.77 | 2.57M |
| August 26, 2026 | 1.79 | 1.79 | 1.79 | 1.82 | 1.79 | 2.71M |
| August 25, 2026 | 1.81 | 1.79 | 1.79 | 1.81 | 1.76 | 3.28M |
| August 24, 2026 | 1.79 | 1.81 | 1.81 | 1.82 | 1.78 | 3.4M |
| August 21, 2026 | 1.82 | 1.81 | 1.81 | 1.84 | 1.79 | 1.86M |
| August 20, 2026 | 1.85 | 1.81 | 1.81 | 1.85 | 1.8 | 2.26M |
| August 19, 2026 | 1.84 | 1.83 | 1.83 | 1.86 | 1.79 | 3.69M |
| August 18, 2026 | 1.86 | 1.83 | 1.83 | 1.87 | 1.79 | 3.07M |
| August 17, 2026 | 1.92 | 1.87 | 1.87 | 1.92 | 1.82 | 7.61M |
| August 14, 2026 | 1.85 | 1.94 | 1.94 | 1.97 | 1.81 | 8.78M |
| August 13, 2026 | 2.02 | 2 | 2 | 2.07 | 2 | 2.97M |
| August 12, 2026 | 1.98 | 2.02 | 2.02 | 2.04 | 1.98 | 0 |
| August 11, 2026 | 2.01 | 1.98 | 1.98 | 2.02 | 1.97 | 1.77M |
| August 10, 2026 | 2.01 | 2 | 2 | 2.03 | 2 | 1.17M |
| August 07, 2026 | 2 | 2.01 | 2.01 | 2.05 | 2 | 1.55M |
| August 06, 2026 | 1.94 | 1.99 | 1.99 | 2 | 1.94 | 2.47M |
| August 05, 2026 | 1.96 | 1.94 | 1.94 | 2.02 | 1.94 | 2.1M |
| August 04, 2026 | 1.99 | 1.96 | 1.96 | 2 | 1.93 | 1.63M |
| August 03, 2026 | 2.01 | 1.99 | 1.99 | 2.04 | 1.98 | 1.47M |
| July 31, 2026 | 1.98 | 2.02 | 2.02 | 2.03 | 1.97 | 1.68M |
| July 30, 2026 | 1.96 | 1.98 | 1.98 | 1.99 | 1.94 | 1.34M |
| July 29, 2026 | 1.96 | 1.94 | 1.94 | 1.97 | 1.91 | 2.24M |
| July 28, 2026 | 2.05 | 1.99 | 1.99 | 2.05 | 1.96 | 1.79M |
| July 27, 2026 | 2.04 | 2.04 | 2.04 | 2.06 | 2.01 | 536,711 |
| July 23, 2026 | 2.06 | 2.02 | 2.02 | 2.06 | 2.02 | 563,202 |
| July 22, 2026 | 2.03 | 2.06 | 2.06 | 2.08 | 2.02 | 1.17M |
| July 21, 2026 | 2.06 | 2.02 | 2.02 | 2.07 | 2.02 | 518,409 |
| July 20, 2026 | 2.05 | 2.06 | 2.06 | 2.07 | 2.04 | 1.23M |
| July 17, 2026 | 2.03 | 2.05 | 2.05 | 2.06 | 2.01 | 3.09M |
| July 16, 2026 | 2.02 | 2.03 | 2.03 | 2.05 | 2.01 | 1.76M |
| July 15, 2026 | 2.01 | 2.01 | 2.01 | 2.05 | 1.99 | 2.63M |
| July 14, 2026 | 2 | 1.98 | 1.98 | 2.02 | 1.98 | 1.07M |
| July 13, 2026 | 1.97 | 1.97 | 1.97 | 2.01 | 1.97 | 1.91M |
| July 10, 2026 | 2.01 | 1.95 | 1.95 | 2.02 | 1.95 | 664,839 |
| July 09, 2026 | 1.95 | 1.99 | 1.99 | 2.01 | 1.95 | 1.2M |
| July 08, 2026 | 1.91 | 1.95 | 1.95 | 2.02 | 1.9 | 2.91M |
| July 07, 2026 | 1.98 | 1.9 | 1.9 | 1.98 | 1.87 | 7.13M |
AD
