RLX Technology Inc. (RLX) NYSE

2.07

+0.01(+0.49%)

Updated at June 02 04:00PM

Currency In USD

RLX Historical Return

If you invested $1000 in RLX Technology Inc. (RLX) since IPO date, it would be worth $74.11 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $194.92, while $1000 invested 1 year ago would be worth $1,045.45. This corresponds to total returns of -92.59%, -80.51%, 4.55%, respectively, with annualized returns of -38.45%, -27.88%, 4.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RLX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	2.07	2.03	2.03	2.09	2.02	4.71M
May 22, 2026	2.02	2.07	2.07	2.1	2	5.61M
May 21, 2026	2.12	2.15	2.15	2.16	2.06	3.6M
May 20, 2026	2.22	2.1	2.1	2.22	2.02	7.81M
May 19, 2026	2.2	2.1	2.1	2.2	2.09	5.6M
May 18, 2026	2.15	2.17	2.17	2.23	2.12	2.65M
May 15, 2026	2.12	2.16	2.16	2.2	2.1	2.06M
May 14, 2026	2.17	2.11	2.11	2.17	2.09	2.74M
May 13, 2026	2.16	2.17	2.17	2.17	2.14	1.03M
May 12, 2026	2.15	2.16	2.16	2.18	2.1	2.54M
May 11, 2026	2.15	2.15	2.15	2.17	2.09	2.24M
May 08, 2026	2.15	2.1	2.1	2.16	2.1	1.14M
May 07, 2026	2.2	2.14	2.14	2.2	2.14	817,440
May 06, 2026	2.22	2.21	2.21	2.22	2.17	919,281
May 05, 2026	2.17	2.18	2.18	2.22	2.14	1.26M
May 04, 2026	2.18	2.15	2.15	2.19	2.13	1.87M
May 01, 2026	2.22	2.19	2.19	2.23	2.17	852,387
April 30, 2026	2.2	2.21	2.21	2.24	2.16	1.45M
April 29, 2026	2.22	2.14	2.14	2.22	2.13	774,386
April 28, 2026	2.16	2.2	2.2	2.21	2.16	1.43M
April 27, 2026	2.3	2.18	2.18	2.3	2.17	1.76M
April 24, 2026	2.21	2.24	2.24	2.26	2.19	1.84M
April 23, 2026	2.17	2.2	2.2	2.21	2.17	1.07M
April 22, 2026	2.08	2.2	2.2	2.2	2.08	1.46M
April 21, 2026	2.14	2.09	2.09	2.15	2.08	1.79M
April 20, 2026	2.18	2.14	2.14	2.18	2.13	1.05M
April 17, 2026	2.2	2.17	2.17	2.2	2.17	1.06M
April 16, 2026	2.16	2.18	2.18	2.21	2.16	1.24M
April 15, 2026	2.18	2.16	2.16	2.18	2.15	1.32M
April 14, 2026	2.18	2.17	2.17	2.21	2.17	1.54M
April 13, 2026	2.09	2.17	2.17	2.18	2.09	1.4M
April 10, 2026	2.11	2.09	2.09	2.12	2.09	2.33M
April 09, 2026	2.11	2.11	2.11	2.13	2.1	1.43M
April 08, 2026	2.18	2.13	2.13	2.2	2.13	1.42M
April 07, 2026	2.13	2.13	2.13	2.14	2.11	1.63M
April 06, 2026	2.18	2.14	2.14	2.19	2.11	1.97M
April 02, 2026	2.17	2.19	2.19	2.22	2.15	2.12M
April 01, 2026	2.18	2.19	2.19	2.21	2.16	2.29M
March 31, 2026	2.2	2.2	2.2	2.23	2.16	4.68M
March 30, 2026	2.13	2.14	2.14	2.15	2.1	3.31M
March 27, 2026	2.21	2.12	2.12	2.22	2.11	3.43M
March 26, 2026	2.21	2.2	2.2	2.22	2.18	1.82M
March 25, 2026	2.19	2.21	2.21	2.28	2.18	2.6M
March 24, 2026	2.12	2.16	2.16	2.18	2.07	2.75M
March 23, 2026	2.19	2.12	2.12	2.19	2.11	1.31M
March 20, 2026	2.21	2.18	2.18	2.22	2.11	4.01M
March 19, 2026	2.28	2.2	2.2	2.28	2.2	1.54M
March 18, 2026	2.37	2.3	2.3	2.4	2.29	2.98M
March 17, 2026	2.3	2.36	2.36	2.4	2.3	4.33M
March 16, 2026	2.26	2.28	2.28	2.38	2.25	5.89M
March 13, 2026	2.33	2.25	2.25	2.34	2.22	1.69M
March 12, 2026	2.24	2.27	2.27	2.27	2.23	2.25M
March 11, 2026	2.27	2.25	2.25	2.32	2.23	3.14M
March 10, 2026	2.25	2.26	2.26	2.28	2.23	2.45M
March 09, 2026	2.24	2.24	2.24	2.25	2.19	2.85M