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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.32	2.37	2.37	2.39	2.32	925,546
February 19, 2026	2.34	2.33	2.33	2.35	2.31	893,925
February 18, 2026	2.36	2.33	2.33	2.37	2.3	4.27M
February 17, 2026	2.34	2.35	2.35	2.38	2.33	986,140
February 13, 2026	2.35	2.35	2.35	2.39	2.35	1.81M
February 12, 2026	2.43	2.35	2.35	2.46	2.35	1.93M
February 11, 2026	2.41	2.44	2.44	2.44	2.38	3.24M
February 10, 2026	2.39	2.39	2.39	2.44	2.38	1.8M
February 09, 2026	2.42	2.39	2.39	2.42	2.38	2.09M
February 06, 2026	2.38	2.41	2.41	2.45	2.37	2.28M
February 05, 2026	2.35	2.37	2.37	2.42	2.35	2.21M
February 04, 2026	2.33	2.36	2.36	2.38	2.3	3.57M
February 03, 2026	2.26	2.33	2.33	2.34	2.26	3.67M
February 02, 2026	2.31	2.25	2.25	2.31	2.23	3.17M
January 30, 2026	2.35	2.31	2.31	2.39	2.3	1.99M
January 29, 2026	2.37	2.33	2.33	2.38	2.3	3.14M
January 28, 2026	2.32	2.35	2.35	2.41	2.31	3.51M
January 27, 2026	2.36	2.34	2.34	2.38	2.33	3.14M
January 26, 2026	2.33	2.36	2.36	2.43	2.33	4.42M
January 23, 2026	2.33	2.39	2.39	2.44	2.31	3.97M
January 22, 2026	2.27	2.32	2.32	2.33	2.26	2.05M
January 21, 2026	2.31	2.26	2.26	2.31	2.26	1.26M
January 20, 2026	2.31	2.27	2.27	2.32	2.26	1.14M
January 16, 2026	2.29	2.31	2.31	2.31	2.25	2.44M
January 15, 2026	2.29	2.28	2.28	2.32	2.28	1.69M
January 14, 2026	2.31	2.28	2.28	2.36	2.28	4.31M
January 13, 2026	2.23	2.29	2.29	2.3	2.23	1.35M
January 12, 2026	2.22	2.24	2.24	2.28	2.22	2.09M
January 09, 2026	2.29	2.23	2.23	2.3	2.2	2.23M
January 08, 2026	2.3	2.31	2.31	2.32	2.29	1.39M
January 07, 2026	2.3	2.3	2.3	2.32	2.29	3.03M
January 06, 2026	2.35	2.3	2.3	2.36	2.29	3.29M
January 05, 2026	2.32	2.35	2.35	2.39	2.32	2.19M
January 02, 2026	2.34	2.32	2.32	2.36	2.31	1.83M
December 31, 2025	2.3	2.33	2.33	2.38	2.3	1.46M
December 30, 2025	2.28	2.29	2.29	2.33	2.28	1.9M
December 29, 2025	2.26	2.29	2.29	2.29	2.24	1.27M
December 26, 2025	2.29	2.28	2.28	2.29	2.27	1.34M
December 24, 2025	2.29	2.28	2.28	2.29	2.26	816,626
December 23, 2025	2.32	2.29	2.29	2.33	2.29	1.68M
December 22, 2025	2.29	2.29	2.29	2.32	2.28	1.76M
December 19, 2025	2.3	2.29	2.29	2.31	2.28	1.48M
December 18, 2025	2.34	2.31	2.31	2.34	2.3	941,300
December 17, 2025	2.36	2.33	2.33	2.37	2.31	2.03M
December 16, 2025	2.4	2.37	2.37	2.42	2.37	2.14M
December 15, 2025	2.36	2.4	2.4	2.41	2.35	3.15M
December 12, 2025	2.35	2.36	2.36	2.4	2.35	2.03M
December 11, 2025	2.36	2.35	2.35	2.37	2.34	939,000
December 10, 2025	2.35	2.37	2.37	2.38	2.35	812,900
December 09, 2025	2.4	2.34	2.34	2.41	2.34	1.09M
December 08, 2025	2.43	2.42	2.42	2.45	2.38	1.38M
December 05, 2025	2.41	2.44	2.44	2.47	2.4	1.07M
December 04, 2025	2.4	2.4	2.4	2.41	2.38	1.1M
December 03, 2025	2.4	2.39	2.39	2.41	2.38	2.01M
December 02, 2025	2.47	2.4	2.4	2.47	2.39	2.03M
December 01, 2025	2.5	2.48	2.48	2.53	2.47	2.89M
November 28, 2025	2.45	2.51	2.51	2.55	2.44	2.93M
November 26, 2025	2.49	2.42	2.42	2.5	2.42	1.03M
November 25, 2025	2.45	2.49	2.49	2.5	2.45	2.62M
November 24, 2025	2.44	2.45	2.45	2.47	2.43	1.56M

RLX Technology Inc. (RLX) NYSE