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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	2.33	2.37	2.37	2.37	2.3	1.01M
November 11, 2025	2.34	2.32	2.32	2.44	2.31	2.6M
November 10, 2025	2.32	2.31	2.31	2.34	2.29	864,790
November 07, 2025	2.3	2.32	2.32	2.32	2.24	1.36M
November 06, 2025	2.32	2.31	2.31	2.35	2.27	1.9M
November 05, 2025	2.36	2.32	2.32	2.37	2.32	652,100
November 04, 2025	2.39	2.37	2.37	2.4	2.36	1.87M
November 03, 2025	2.45	2.4	2.4	2.46	2.4	1.34M
October 31, 2025	2.36	2.44	2.44	2.46	2.36	2.57M
October 30, 2025	2.38	2.35	2.35	2.4	2.35	857,900
October 29, 2025	2.42	2.39	2.39	2.44	2.38	2.14M
October 28, 2025	2.4	2.42	2.42	2.44	2.39	3.33M
October 27, 2025	2.43	2.42	2.42	2.47	2.42	1.64M
October 24, 2025	2.4	2.43	2.43	2.48	2.4	1.96M
October 23, 2025	2.33	2.4	2.4	2.4	2.31	1.56M
October 22, 2025	2.36	2.32	2.32	2.42	2.32	1.83M
October 21, 2025	2.37	2.36	2.36	2.41	2.36	1.74M
October 20, 2025	2.41	2.39	2.39	2.44	2.38	1.56M
October 17, 2025	2.38	2.4	2.4	2.42	2.38	1.82M
October 16, 2025	2.41	2.39	2.39	2.41	2.38	1.33M
October 15, 2025	2.4	2.4	2.4	2.42	2.39	2.45M
October 14, 2025	2.34	2.37	2.37	2.41	2.33	2.75M
October 13, 2025	2.38	2.37	2.37	2.42	2.37	2.1M
October 10, 2025	2.39	2.4	2.4	2.43	2.37	4.43M
October 09, 2025	2.37	2.36	2.36	2.4	2.32	2.34M
October 08, 2025	2.49	2.38	2.38	2.49	2.37	2.13M
October 07, 2025	2.5	2.46	2.46	2.52	2.46	1.83M
October 06, 2025	2.53	2.5	2.5	2.53	2.5	1.5M
October 03, 2025	2.59	2.53	2.53	2.6	2.51	1.37M
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

RLX Technology Inc. (RLX) NYSE