NYSE : RLX
RLX Technology Inc. — Price history
Consumer Staples · Tobacco · China
Last price 1.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RLX Technology Inc. (RLX) closed at 1.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.59 | 1.63 | 1.59 | 1.61 | 1,494,511 | +1.26% |
| 2026-10-29 | 1.61 | 1.62 | 1.59 | 1.59 | 621,143 | -0.63% |
| 2026-10-28 | 1.63 | 1.63 | 1.58 | 1.6 | 2,563,588 | -1.84% |
| 2026-10-27 | 1.63 | 1.665 | 1.61 | 1.63 | 2,614,737 | -1.21% |
| 2026-10-26 | 1.62 | 1.675 | 1.591 | 1.65 | 4,429,251 | +2.48% |
| 2026-10-23 | 1.61 | 1.65 | 1.61 | 1.61 | 639,315 | -1.83% |
| 2026-10-22 | 1.66 | 1.69 | 1.64 | 1.64 | 1,281,112 | -2.38% |
| 2026-10-21 | 1.69 | 1.7 | 1.64 | 1.68 | 1,456,344 | +0.00% |
| 2026-10-20 | 1.71 | 1.72 | 1.68 | 1.68 | 869,919 | -1.75% |
| 2026-10-19 | 1.7 | 1.72 | 1.69 | 1.71 | 1,172,543 | +0.59% |
| 2026-10-16 | 1.72 | 1.749 | 1.7 | 1.7 | 1,253,388 | -0.58% |
| 2026-10-15 | 1.71 | 1.73 | 1.71 | 1.71 | 1,270,528 | +0.00% |
| 2026-10-14 | 1.7 | 1.73 | 1.7 | 1.71 | 2,551,988 | +0.00% |
| 2026-10-13 | 1.71 | 1.73 | 1.71 | 1.71 | 840,049 | -0.58% |
| 2026-10-12 | 1.73 | 1.75 | 1.71 | 1.72 | 1,167,942 | -0.58% |
| 2026-10-09 | 1.72 | 1.74 | 1.71 | 1.73 | 727,809 | +0.58% |
| 2026-10-08 | 1.73 | 1.73 | 1.705 | 1.72 | 778,002 | -0.58% |
| 2026-10-07 | 1.7 | 1.74 | 1.69 | 1.73 | 620,695 | +1.76% |
| 2026-10-06 | 1.71 | 1.72 | 1.7 | 1.7 | 1,054,749 | -1.16% |
| 2026-10-05 | 1.7 | 1.74 | 1.7 | 1.72 | 725,870 | +0.58% |
| 2026-10-02 | 1.68 | 1.73 | 1.67 | 1.71 | 2,211,990 | +1.18% |
| 2026-10-01 | 1.7 | 1.7 | 1.65 | 1.69 | 1,420,556 | -0.59% |
| 2026-09-30 | 1.7 | 1.72 | 1.68 | 1.7 | 2,402,658 | +0.00% |
| 2026-09-29 | 1.7 | 1.71 | 1.68 | 1.7 | 1,210,194 | +0.00% |
| 2026-09-28 | 1.68 | 1.7 | 1.645 | 1.7 | 2,440,046 | +1.19% |
| 2026-09-25 | 1.71 | 1.72 | 1.68 | 1.68 | 1,328,552 | -1.75% |
| 2026-09-24 | 1.72 | 1.73 | 1.69 | 1.71 | 3,957,538 | -0.58% |
| 2026-09-23 | 1.75 | 1.75 | 1.71 | 1.72 | 2,318,286 | -1.71% |
| 2026-09-22 | 1.73 | 1.75 | 1.73 | 1.75 | 1,120,918 | +1.74% |
| 2026-09-21 | 1.73 | 1.765 | 1.715 | 1.72 | 2,849,613 | +2.38% |
| 2026-09-18 | 1.72 | 1.73 | 1.67 | 1.68 | 44,065,748 | -2.33% |
| 2026-09-17 | 1.74 | 1.75 | 1.72 | 1.72 | 1,891,771 | -0.58% |
| 2026-09-16 | 1.74 | 1.76 | 1.73 | 1.73 | 1,297,023 | +0.00% |
| 2026-09-15 | 1.76 | 1.77 | 1.73 | 1.73 | 1,377,564 | -1.14% |
| 2026-09-14 | 1.77 | 1.779 | 1.72 | 1.75 | 2,549,482 | -1.13% |
| 2026-09-11 | 1.79 | 1.805 | 1.76 | 1.77 | 1,604,840 | -0.56% |
| 2026-09-10 | 1.75 | 1.805 | 1.75 | 1.78 | 3,034,556 | +1.14% |
| 2026-09-09 | 1.79 | 1.8 | 1.735 | 1.76 | 5,025,045 | -1.68% |
| 2026-09-08 | 1.8 | 1.81 | 1.78 | 1.79 | 3,117,108 | -0.56% |
| 2026-09-04 | 1.78 | 1.81 | 1.765 | 1.8 | 2,985,502 | +1.12% |
| 2026-09-03 | 1.85 | 1.85 | 1.77 | 1.78 | 3,266,676 | -3.26% |
| 2026-09-02 | 1.8 | 1.84 | 1.78 | 1.84 | 2,750,780 | +2.79% |
| 2026-09-01 | 1.82 | 1.825 | 1.74 | 1.79 | 4,924,153 | -2.19% |
| 2026-08-31 | 1.825 | 1.84 | 1.795 | 1.83 | 3,749,232 | +0.00% |
| 2026-08-28 | 1.82 | 1.84 | 1.79 | 1.83 | 2,765,467 | +1.67% |
| 2026-08-27 | 1.82 | 1.82 | 1.77 | 1.8 | 2,573,688 | +0.56% |
| 2026-08-26 | 1.79 | 1.815 | 1.79 | 1.79 | 2,714,216 | +0.00% |
| 2026-08-25 | 1.81 | 1.81 | 1.76 | 1.79 | 3,280,306 | -1.10% |
| 2026-08-24 | 1.79 | 1.82 | 1.775 | 1.81 | 3,400,336 | +0.00% |
| 2026-08-21 | 1.82 | 1.84 | 1.79 | 1.81 | 1,864,777 | +0.00% |
| 2026-08-20 | 1.85 | 1.85 | 1.8 | 1.81 | 2,262,320 | -1.09% |
| 2026-08-19 | 1.84 | 1.86 | 1.79 | 1.83 | 3,694,018 | +0.00% |
| 2026-08-18 | 1.86 | 1.87 | 1.785 | 1.83 | 3,067,604 | -2.14% |
| 2026-08-17 | 1.92 | 1.92 | 1.815 | 1.87 | 7,607,639 | -3.61% |
| 2026-08-14 | 1.85 | 1.97 | 1.81 | 1.94 | 8,777,372 | -3.00% |
| 2026-08-13 | 2.02 | 2.065 | 2 | 2 | 2,963,211 | -0.99% |
| 2026-08-12 | 1.98 | 2.04 | 1.98 | 2.02 | 2,259,421 | +2.02% |
| 2026-08-11 | 2.01 | 2.02 | 1.97 | 1.98 | 1,773,764 | -1.00% |
| 2026-08-10 | 2.01 | 2.03 | 2 | 2 | 1,170,266 | -0.50% |
| 2026-08-07 | 2 | 2.05 | 1.995 | 2.01 | 1,546,216 | +1.01% |
| 2026-08-06 | 1.94 | 2 | 1.94 | 1.99 | 2,473,012 | +2.58% |
| 2026-08-05 | 1.96 | 2.02 | 1.94 | 1.94 | 2,097,853 | -1.02% |
| 2026-08-04 | 1.99 | 1.995 | 1.93 | 1.96 | 1,633,899 | -1.51% |
| 2026-08-03 | 2.01 | 2.04 | 1.98 | 1.99 | 1,471,842 | -1.49% |
| 2026-07-31 | 1.98 | 2.03 | 1.965 | 2.02 | 1,678,387 | +2.02% |
| 2026-07-30 | 1.96 | 1.99 | 1.94 | 1.98 | 1,340,076 | +2.06% |
| 2026-07-29 | 1.96 | 1.973 | 1.91 | 1.94 | 2,233,669 | -2.51% |
| 2026-07-28 | 2.05 | 2.05 | 1.96 | 1.99 | 1,788,182 | -2.45% |
| 2026-07-27 | 2.04 | 2.06 | 2.01 | 2.04 | 536,711 | +0.49% |
| 2026-07-24 | 2.02 | 2.07 | 2.015 | 2.03 | 874,885 | +0.50% |
| 2026-07-23 | 2.06 | 2.06 | 2.02 | 2.02 | 563,202 | -1.94% |
| 2026-07-22 | 2.03 | 2.08 | 2.02 | 2.06 | 1,171,081 | +1.98% |
| 2026-07-21 | 2.06 | 2.07 | 2.02 | 2.02 | 518,409 | -1.94% |
| 2026-07-20 | 2.05 | 2.07 | 2.035 | 2.06 | 1,228,330 | +0.49% |
| 2026-07-17 | 2.03 | 2.06 | 2.01 | 2.05 | 3,091,718 | +0.99% |
| 2026-07-16 | 2.02 | 2.05 | 2.01 | 2.03 | 1,764,917 | +1.00% |
| 2026-07-15 | 2.01 | 2.05 | 1.99 | 2.01 | 2,576,876 | +1.52% |
| 2026-07-14 | 2 | 2.02 | 1.98 | 1.98 | 1,074,599 | +0.51% |
| 2026-07-13 | 1.97 | 2.01 | 1.97 | 1.97 | 1,905,915 | +1.03% |
| 2026-07-10 | 2.01 | 2.02 | 1.95 | 1.95 | 664,839 | -2.01% |
| 2026-07-09 | 1.95 | 2.005 | 1.95 | 1.99 | 1,198,845 | +2.05% |
| 2026-07-08 | 1.91 | 2.017 | 1.899 | 1.95 | 2,910,949 | +2.63% |
| 2026-07-07 | 1.98 | 1.98 | 1.87 | 1.9 | 7,128,316 | -3.06% |
| 2026-07-06 | 1.93 | 1.98 | 1.905 | 1.96 | 3,361,865 | +1.55% |
| 2026-07-02 | 1.96 | 1.973 | 1.92 | 1.93 | 1,694,693 | -0.52% |
| 2026-07-01 | 1.9 | 1.965 | 1.89 | 1.94 | 1,326,066 | +2.11% |
| 2026-06-30 | 1.88 | 1.945 | 1.88 | 1.9 | 3,075,349 | +1.06% |
| 2026-06-29 | 1.87 | 1.9 | 1.84 | 1.88 | 1,891,389 | +1.08% |
| 2026-06-26 | 1.76 | 1.89 | 1.76 | 1.86 | 3,875,957 | +3.91% |
| 2026-06-25 | 1.79 | 1.81 | 1.77 | 1.79 | 1,605,957 | +0.00% |
| 2026-06-24 | 1.82 | 1.855 | 1.78 | 1.79 | 2,974,869 | -2.19% |
| 2026-06-23 | 1.88 | 1.89 | 1.82 | 1.83 | 1,710,661 | -2.66% |
| 2026-06-22 | 1.85 | 1.91 | 1.84 | 1.88 | 2,538,010 | +2.17% |
| 2026-06-18 | 1.89 | 1.93 | 1.815 | 1.84 | 5,314,437 | -3.66% |
| 2026-06-17 | 1.96 | 1.97 | 1.86 | 1.91 | 2,498,648 | -3.05% |
| 2026-06-16 | 2.01 | 2.01 | 1.94 | 1.97 | 3,085,840 | -1.99% |
| 2026-06-15 | 2.03 | 2.06 | 1.97 | 2.01 | 1,597,140 | -1.95% |
| 2026-06-12 | 2.01 | 2.06 | 2.01 | 2.05 | 2,179,255 | +0.49% |
| 2026-06-11 | 1.99 | 2.06 | 1.99 | 2.04 | 2,455,024 | +2.00% |
| 2026-06-10 | 1.99 | 2.04 | 1.98 | 2 | 2,853,501 | +1.01% |
| 2026-06-09 | 1.98 | 2.04 | 1.96 | 1.98 | 4,068,111 | +0.51% |
| 2026-06-08 | 1.99 | 2.008 | 1.97 | 1.97 | 2,866,116 | -1.50% |
| 2026-06-05 | 2.02 | 2.04 | 1.96 | 2 | 2,453,515 | -0.99% |
| 2026-06-04 | 2.04 | 2.045 | 1.982 | 2.02 | 3,359,637 | -0.49% |
| 2026-06-03 | 2.06 | 2.07 | 2.02 | 2.03 | 2,318,759 | -1.93% |
| 2026-06-02 | 2.04 | 2.1 | 2.03 | 2.07 | 4,060,271 | +0.49% |
| 2026-06-01 | 2.06 | 2.08 | 2 | 2.06 | 2,664,642 | +0.00% |
| 2026-05-29 | 2.04 | 2.06 | 2.02 | 2.06 | 2,950,968 | +1.48% |
| 2026-05-28 | 1.97 | 2.05 | 1.97 | 2.03 | 3,054,651 | +2.53% |
| 2026-05-27 | 2.02 | 2.03 | 1.97 | 1.98 | 5,217,598 | -2.46% |
| 2026-05-26 | 2.07 | 2.085 | 2.02 | 2.03 | 4,711,526 | -1.93% |
| 2026-05-22 | 2.02 | 2.1 | 2 | 2.07 | 5,612,598 | -3.72% |
| 2026-05-21 | 2.12 | 2.16 | 2.06 | 2.15 | 3,596,023 | +2.38% |
| 2026-05-20 | 2.22 | 2.22 | 2.02 | 2.1 | 7,808,007 | +0.00% |
| 2026-05-19 | 2.2 | 2.2 | 2.09 | 2.1 | 5,597,844 | -3.23% |
| 2026-05-18 | 2.15 | 2.23 | 2.12 | 2.17 | 2,648,313 | +0.46% |
| 2026-05-15 | 2.12 | 2.2 | 2.1 | 2.16 | 2,063,757 | +2.37% |
| 2026-05-14 | 2.17 | 2.17 | 2.09 | 2.11 | 2,747,456 | -2.76% |
| 2026-05-13 | 2.16 | 2.17 | 2.14 | 2.17 | 1,034,546 | +0.46% |
| 2026-05-12 | 2.15 | 2.18 | 2.1 | 2.16 | 2,544,865 | +0.47% |