If you invested $1000 in RLX Technology Inc. (RLX) since IPO date, it would be worth $64.8 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $500, while $1000 invested 1 year ago would be worth $790.39. This corresponds to total returns of -93.52%, -50%, -20.96%, respectively, with annualized returns of -38.74%, -12.94%, -20.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 1.93 | 1.96 | 1.96 | 1.98 | 1.91 | 3.36M |
| July 02, 2026 | 1.96 | 1.93 | 1.93 | 1.97 | 1.92 | 1.75M |
| July 01, 2026 | 1.9 | 1.94 | 1.94 | 1.97 | 1.89 | 1.38M |
| June 30, 2026 | 1.88 | 1.9 | 1.9 | 1.95 | 1.88 | 3.08M |
| June 29, 2026 | 1.87 | 1.88 | 1.88 | 1.9 | 1.84 | 1.89M |
| June 26, 2026 | 1.76 | 1.86 | 1.86 | 1.89 | 1.76 | 3.88M |
| June 25, 2026 | 1.79 | 1.79 | 1.79 | 1.81 | 1.77 | 1.61M |
| June 24, 2026 | 1.82 | 1.79 | 1.79 | 1.86 | 1.78 | 2.98M |
| June 23, 2026 | 1.88 | 1.83 | 1.83 | 1.89 | 1.82 | 1.71M |
| June 22, 2026 | 1.85 | 1.88 | 1.88 | 1.91 | 1.84 | 2.54M |
| June 18, 2026 | 1.89 | 1.84 | 1.84 | 1.93 | 1.82 | 5.32M |
| June 17, 2026 | 1.96 | 1.91 | 1.91 | 1.97 | 1.86 | 2.5M |
| June 16, 2026 | 2.01 | 1.97 | 1.97 | 2.01 | 1.94 | 3.09M |
| June 15, 2026 | 2.03 | 2.01 | 2.01 | 2.06 | 1.97 | 1.6M |
| June 12, 2026 | 2.01 | 2.05 | 2.05 | 2.06 | 2.01 | 2.18M |
| June 11, 2026 | 1.99 | 2.04 | 2.04 | 2.06 | 1.99 | 2.46M |
| June 10, 2026 | 1.99 | 2 | 2 | 2.04 | 1.98 | 2.85M |
| June 09, 2026 | 1.98 | 1.98 | 1.98 | 2.04 | 1.96 | 4.07M |
| June 08, 2026 | 1.99 | 1.97 | 1.97 | 2.01 | 1.97 | 2.87M |
| June 05, 2026 | 2.02 | 2 | 2 | 2.04 | 1.96 | 2.45M |
| June 04, 2026 | 2.04 | 2.02 | 2.02 | 2.05 | 1.98 | 3.36M |
| June 03, 2026 | 2.06 | 2.03 | 2.03 | 2.07 | 2.02 | 2.25M |
| June 02, 2026 | 2.04 | 2.07 | 2.07 | 2.1 | 2.03 | 4.06M |
| June 01, 2026 | 2.06 | 2.06 | 2.06 | 2.08 | 2 | 2.66M |
| May 29, 2026 | 2.04 | 2.06 | 2.06 | 2.06 | 2.02 | 3.01M |
| May 28, 2026 | 1.97 | 2.03 | 2.03 | 2.05 | 1.97 | 3.05M |
| May 27, 2026 | 2.02 | 1.98 | 1.98 | 2.03 | 1.97 | 5.22M |