Price Alert

RLX Technology Inc. (RLX)

NYSE: RLX · Real-Time Price · USD

2.23

0.00 (0.00%)

At close: Aug 19, 2025, 3:59 PM

2.23

-0.22%

After-hours: Aug 19, 2025, 07:13 PM EDT

RLX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	2.14	2.23	2.13	2.23	2.23	4.69%	2,766,457
Aug 15, 2025	2.14	2.15	2.12	2.13	2.13	-0.47%	1,621,027
Aug 14, 2025	2.15	2.17	2.11	2.14	2.14	-0.47%	3,390,752
Aug 13, 2025	2.22	2.24	2.15	2.15	2.15	-2.27%	1,643,421
Aug 12, 2025	2.24	2.25	2.18	2.20	2.20	-1.35%	2,190,480
Aug 11, 2025	2.21	2.23	2.20	2.23	2.23	0.45%	1,558,286
Aug 8, 2025	2.24	2.25	2.21	2.22	2.22	-0.89%	698,900
Aug 7, 2025	2.25	2.28	2.22	2.24	2.24	0.00%	2,457,550
Aug 6, 2025	2.23	2.26	2.23	2.24	2.24	0.45%	2,436,400
Aug 5, 2025	2.25	2.26	2.23	2.23	2.23	-0.45%	2,807,700
Aug 4, 2025	2.25	2.28	2.24	2.24	2.24	0.00%	691,000
Aug 1, 2025	2.27	2.29	2.23	2.24	2.24	-2.18%	1,144,236
Jul 31, 2025	2.24	2.31	2.24	2.29	2.29	0.88%	2,138,300
Jul 30, 2025	2.23	2.28	2.23	2.27	2.27	0.89%	1,414,338
Jul 29, 2025	2.25	2.28	2.23	2.25	2.25	0.45%	926,984
Jul 28, 2025	2.25	2.26	2.21	2.24	2.24	0.45%	4,134,729
Jul 25, 2025	2.25	2.28	2.23	2.23	2.23	-0.45%	1,851,282
Jul 24, 2025	2.27	2.27	2.23	2.24	2.24	-1.32%	2,782,930
Jul 23, 2025	2.28	2.29	2.25	2.27	2.27	0.89%	1,644,943
Jul 22, 2025	2.25	2.29	2.24	2.25	2.25	-0.44%	2,653,912