RLX Technology (RLX)
NYSE:RLX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
2.18
2.20
2.13
2.13
2.13
0.00%
1,415,391
0.58
Apr 07, 2026
2.13
2.14
2.11
2.13
2.13
-0.47%
1,629,769
0.66
Apr 06, 2026
2.18
2.19
2.11
2.14
2.14
-2.28%
1,970,297
0.80
Apr 03, 2026
2.17
2.22
2.15
2.19
2.19
0.00%
0
0.00
Apr 02, 2026
2.17
2.22
2.15
2.19
2.19
0.00%
2,117,502
0.84
Apr 01, 2026
2.18
2.21
2.16
2.19
2.19
-0.45%
2,285,616
0.91
Mar 31, 2026
2.20
2.23
2.16
2.20
2.20
+2.80%
4,678,225
1.92
Mar 30, 2026
2.13
2.15
2.10
2.14
2.14
+0.94%
3,421,676
1.42
Mar 27, 2026
2.21
2.22
2.11
2.12
2.12
-3.64%
4,190,189
1.76
Mar 26, 2026
2.21
2.23
2.18
2.20
2.20
-0.45%
1,836,027
0.78
Mar 25, 2026
2.19
2.28
2.18
2.21
2.21
+2.31%
2,614,650
1.12
Mar 24, 2026
2.12
2.18
2.07
2.16
2.16
+1.89%
2,756,101
1.20
Mar 23, 2026
2.19
2.19
2.11
2.12
2.12
-2.75%
1,348,894
0.59
Mar 20, 2026
2.21
2.22
2.11
2.18
2.18
-0.91%
4,260,780
1.89
Mar 19, 2026
2.28
2.28
2.20
2.20
2.20
-4.35%
1,537,305
0.68
Mar 18, 2026
2.37
2.41
2.29
2.30
2.30
-2.54%
3,004,942
1.35
Mar 17, 2026
2.30
2.40
2.30
2.36
2.36
+3.51%
4,331,080
1.99
Mar 16, 2026
2.26
2.38
2.25
2.28
2.28
+1.33%
5,894,607
2.79
Mar 13, 2026
2.33
2.34
2.22
2.25
2.25
-0.88%
1,692,543
0.80
Mar 12, 2026
2.24
2.27
2.23
2.27
2.27
+0.89%
2,265,348
1.06
Mar 11, 2026
2.27
2.32
2.23
2.25
2.25
-0.44%
3,143,731
1.48
Mar 10, 2026
2.25
2.28
2.23
2.26
2.26
+0.89%
2,449,385
1.17
Mar 09, 2026
2.24
2.25
2.20
2.24
2.24
-0.44%
2,847,847
1.38
Mar 06, 2026
2.27
2.27
2.21
2.25
2.25
-0.44%
1,320,200
0.64
Mar 05, 2026
2.33
2.33
2.22
2.26
2.26
-3.42%
1,780,562
0.87
Mar 04, 2026
2.28
2.34
2.27
2.34
2.34
+2.63%
1,961,858
0.96
Mar 03, 2026
2.31
2.32
2.21
2.28
2.28
-2.15%
3,412,308
1.70
Mar 02, 2026
2.37
2.38
2.33
2.33
2.33
-3.72%
1,729,496
0.86
Feb 27, 2026
2.42
2.45
2.40
2.42
2.42
+0.83%
934,258
0.46
Feb 26, 2026
2.40
2.43
2.38
2.40
2.40
0.00%
3,002,999
1.48
Feb 25, 2026
2.41
2.41
2.36
2.40
2.40
-0.83%
1,479,876
0.72
Feb 24, 2026
2.45
2.45
2.40
2.42
2.42
+1.26%
1,982,735
0.98
Feb 23, 2026
2.38
2.45
2.38
2.39
2.39
+0.84%
5,322,307
2.73
Feb 20, 2026
2.32
2.39
2.32
2.37
2.37
+1.72%
925,546
0.47
Feb 19, 2026
2.34
2.35
2.31
2.33
2.33
0.00%
893,925
0.45
Feb 18, 2026
2.36
2.37
2.30
2.33
2.33
-0.85%
4,271,898
2.19
Feb 17, 2026
2.34
2.38
2.33
2.35
2.35
0.00%
986,140
0.50
Feb 16, 2026
2.35
2.39
2.35
2.35
2.35
0.00%
0
0.00
Feb 13, 2026
2.35
2.39
2.35
2.35
2.35
0.00%
1,809,506
0.90
Feb 12, 2026
2.43
2.46
2.35
2.35
2.35
-3.69%
1,934,694
0.96
Feb 11, 2026
2.41
2.44
2.38
2.44
2.44
+2.09%
3,240,332
1.56
Feb 10, 2026
2.39
2.44
2.38
2.39
2.39
0.00%
1,795,377
0.87
Feb 09, 2026
2.42
2.43
2.38
2.39
2.39
-0.83%
2,090,108
1.02
Feb 06, 2026
2.38
2.45
2.37
2.41
2.41
+1.69%
2,276,914
1.10
Feb 05, 2026
2.35
2.42
2.35
2.37
2.37
+0.42%
2,213,878
1.08
Feb 04, 2026
2.33
2.38
2.30
2.36
2.36
+1.29%
3,570,232
1.78
Feb 03, 2026
2.26
2.34
2.26
2.33
2.33
+3.56%
3,668,022
1.85
Feb 02, 2026
2.31
2.31
2.23
2.25
2.25
-2.60%
3,168,479
1.63
Jan 30, 2026
2.35
2.39
2.30
2.31
2.31
-0.86%
1,991,551
1.03
Jan 29, 2026
2.37
2.38
2.30
2.33
2.33
-0.85%
3,141,912
1.65
Rows: