RLX Technology Inc. (RLX) NYSE

Currency In USD

AD

RLX Historical Return

If you invested $1000 in RLX Technology Inc. (RLX) since IPO date, it would be worth $72.32 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $459.09, while $1000 invested 1 year ago would be worth $943.93. This corresponds to total returns of -92.77%, -54.09%, -5.61%, respectively, with annualized returns of -37.82%, -14.41%, -5.61%.

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:

DateOpenCloseAdj CloseHighLowVolume
July 31, 20261.982.022.022.031.971.68M
July 30, 20261.961.981.981.991.941.34M
July 29, 20261.961.941.941.971.912.24M
July 28, 20262.051.991.992.051.961.79M
July 27, 20262.042.042.042.062.01536,711
July 23, 20262.062.022.022.062.02563,202
July 22, 20262.032.062.062.082.021.17M
July 21, 20262.062.022.022.072.02518,409
July 20, 20262.052.062.062.072.041.23M
July 17, 20262.032.052.052.062.013.09M
July 16, 20262.022.032.032.052.011.76M
July 15, 20262.012.012.012.051.992.63M
July 14, 202621.981.982.021.981.07M
July 13, 20261.971.971.972.011.971.91M
July 10, 20262.011.951.952.021.95664,839
July 09, 20261.951.991.992.011.951.2M
July 08, 20261.911.951.952.021.92.91M
July 07, 20261.981.91.91.981.877.13M
July 06, 20261.931.961.961.981.913.36M
July 02, 20261.961.931.931.971.921.75M
July 01, 20261.91.941.941.971.891.38M
June 30, 20261.881.91.91.951.883.08M
June 29, 20261.871.881.881.91.841.89M
June 26, 20261.761.861.861.891.763.88M
June 25, 20261.791.791.791.811.771.61M
June 24, 20261.821.791.791.861.782.98M
June 23, 20261.881.831.831.891.821.71M
June 22, 20261.851.881.881.911.842.54M
June 18, 20261.891.841.841.931.825.32M
June 17, 20261.961.911.911.971.862.5M
June 16, 20262.011.971.972.011.943.09M
June 15, 20262.032.012.012.061.971.6M
June 12, 20262.012.052.052.062.012.18M
June 11, 20261.992.042.042.061.992.46M
June 10, 20261.99222.041.982.85M
June 09, 20261.981.981.982.041.964.07M
June 08, 20261.991.971.972.011.972.87M
June 05, 20262.02222.041.962.45M
June 04, 20262.042.022.022.051.983.36M
June 03, 20262.062.032.032.072.022.25M
June 02, 20262.042.072.072.12.034.06M
June 01, 20262.062.062.062.0822.66M
May 29, 20262.042.062.062.062.023.01M
May 28, 20261.972.032.032.051.973.05M
May 27, 20262.021.981.982.031.975.22M
May 26, 20262.072.032.032.092.024.71M
May 22, 20262.022.072.072.125.61M
May 21, 20262.122.152.152.162.063.6M
May 20, 20262.222.12.12.222.027.81M
May 19, 20262.22.12.12.22.095.6M
May 18, 20262.152.172.172.232.122.65M
May 15, 20262.122.162.162.22.12.06M
May 14, 20262.172.112.112.172.092.74M
May 13, 20262.162.172.172.172.141.03M
May 12, 20262.152.162.162.182.12.54M
May 11, 20262.152.152.152.172.092.24M
May 08, 20262.152.12.12.162.11.14M
May 07, 20262.22.142.142.22.14817,440
May 06, 20262.222.212.212.222.17919,281
May 05, 20262.172.182.182.222.141.26M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved