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 $55.5 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $329.09, while $1000 invested 1 year ago would be worth $682.82. This corresponds to total returns of -94.45%, -67.09%, -31.72%, respectively, with annualized returns of -39.21%, -19.92%, -31.72%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.54 | 1.54 | 1.54 | 1.57 | 1.53 | 1.02M |
| November 10, 2026 | 1.6 | 1.53 | 1.53 | 1.61 | 1.53 | 1.84M |
| November 09, 2026 | 1.6 | 1.59 | 1.59 | 1.61 | 1.58 | 921,090 |
| November 06, 2026 | 1.62 | 1.61 | 1.61 | 1.64 | 1.61 | 681,131 |
| November 05, 2026 | 1.65 | 1.62 | 1.62 | 1.65 | 1.61 | 1.84M |
| November 04, 2026 | 1.64 | 1.64 | 1.64 | 1.66 | 1.62 | 1.53M |
| November 03, 2026 | 1.67 | 1.63 | 1.63 | 1.68 | 1.62 | 1.75M |
| November 02, 2026 | 1.62 | 1.66 | 1.66 | 1.68 | 1.62 | 1.28M |
| October 30, 2026 | 1.59 | 1.61 | 1.61 | 1.63 | 1.59 | 1.34M |
| October 29, 2026 | 1.61 | 1.59 | 1.59 | 1.62 | 1.59 | 462,076 |
| October 28, 2026 | 1.63 | 1.6 | 1.6 | 1.63 | 1.58 | 2.56M |
| October 27, 2026 | 1.63 | 1.63 | 1.63 | 1.67 | 1.61 | 2.55M |
| October 26, 2026 | 1.62 | 1.65 | 1.65 | 1.68 | 1.59 | 4.42M |
| October 23, 2026 | 1.61 | 1.61 | 1.61 | 1.65 | 1.61 | 628,880 |
| October 22, 2026 | 1.66 | 1.64 | 1.64 | 1.69 | 1.64 | 1.27M |
| October 21, 2026 | 1.69 | 1.68 | 1.68 | 1.7 | 1.64 | 1.37M |
| October 20, 2026 | 1.71 | 1.68 | 1.68 | 1.72 | 1.68 | 869,843 |
| October 19, 2026 | 1.7 | 1.71 | 1.71 | 1.72 | 1.69 | 1.02M |
| October 16, 2026 | 1.72 | 1.7 | 1.7 | 1.75 | 1.7 | 1.25M |
| October 15, 2026 | 1.71 | 1.71 | 1.71 | 1.73 | 1.71 | 1.27M |
| October 14, 2026 | 1.7 | 1.71 | 1.71 | 1.73 | 1.7 | 2.68M |
| October 13, 2026 | 1.71 | 1.71 | 1.71 | 1.73 | 1.71 | 875,131 |
| October 12, 2026 | 1.73 | 1.72 | 1.72 | 1.75 | 1.71 | 1.17M |
| October 09, 2026 | 1.72 | 1.73 | 1.73 | 1.74 | 1.71 | 1.89M |
| October 08, 2026 | 1.73 | 1.72 | 1.72 | 1.73 | 1.71 | 1.08M |
| October 07, 2026 | 1.7 | 1.73 | 1.73 | 1.74 | 1.69 | 621,968 |
| October 06, 2026 | 1.71 | 1.7 | 1.7 | 1.72 | 1.7 | 1.05M |
| October 05, 2026 | 1.7 | 1.72 | 1.72 | 1.74 | 1.7 | 725,870 |
| October 02, 2026 | 1.68 | 1.71 | 1.71 | 1.73 | 1.67 | 2.21M |
| 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 |
AD
