Rlx Technology Inc Adr (RLX)

Date: O: H: L: C: Vol:

Rlx Technology Inc Adr Stock (RLX) Price History

The historical daily chart and data for Rlx Technology Inc Adr stock (RLX), show that the latest closing stock price as of October 30, 2026, is $1.61.

Rlx Technology Inc Adr all-time high stock price is $30.97, occurred on January 22, 2021.
The lowest Rlx Technology Inc Adr stock price recorded was $0.9012 on October 24, 2022. Since then, Rlx Technology Inc Adr's stock price has risen over 44.02% to $1.61 now.
The 52-week high stock price for RLX is $2.60, representing a 61.49% increase from the current share price, occurred on November 17, 2025.
The 52-week low stock price for RLX is $1.58, indicating a 1.86% decrease from the current share price, occurred on October 28, 2026.
The closing price of Rlx Technology Inc Adr (RLX) stock in the beginning of 2025 was $2.21. The stock closed the year at $2.33, a gain of over 5.43% for the year.

The table below shows more information about RLX historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$1.63	$1.59	$0.04	1,336,815	+1.26%
Oct 29, 2026	$1.62	$1.59	$0.03	621,144	-0.63%
Oct 28, 2026	$1.63	$1.58	$0.05	2,563,588	-1.84%
Oct 27, 2026	$1.67	$1.61	$0.055	2,614,737	-1.21%
Oct 26, 2026	$1.68	$1.59	$0.0842	4,429,252	+2.48%
Oct 23, 2026	$1.65	$1.61	$0.04	639,316	-1.83%
Oct 22, 2026	$1.69	$1.64	$0.05	1,281,113	-2.38%
Oct 21, 2026	$1.70	$1.64	$0.06	1,456,345	0.00%
Oct 20, 2026	$1.72	$1.68	$0.04	869,919	-1.75%
Oct 19, 2026	$1.72	$1.69	$0.03	1,172,544	+0.59%
Oct 16, 2026	$1.75	$1.70	$0.049	1,370,877	-0.58%
Oct 15, 2026	$1.73	$1.71	$0.02	1,270,605	0.00%
Oct 14, 2026	$1.73	$1.70	$0.03	2,906,242	0.00%
Oct 13, 2026	$1.73	$1.71	$0.02	969,728	-0.58%
Oct 12, 2026	$1.75	$1.71	$0.04	1,274,155	-0.58%
Oct 09, 2026	$1.74	$1.71	$0.03	1,893,346	+0.58%
Oct 08, 2026	$1.73	$1.71	$0.025	1,079,757	-0.58%
Oct 07, 2026	$1.74	$1.69	$0.05	622,494	+1.76%
Oct 06, 2026	$1.72	$1.70	$0.02	1,054,750	-1.16%
Oct 05, 2026	$1.74	$1.70	$0.04	725,872	+0.58%
Oct 02, 2026	$1.73	$1.67	$0.06	2,211,995	+1.18%

Rlx Technology Inc Adr Stock (RLX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rlx Technology Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rlx Technology Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rlx Technology Inc Adr Stock (RLX) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$1.75	$1.58	$0.17	33,884,854	-5.29%
Sep, 2026	$1.85	$1.65	$0.205	98,485,643	-7.10%
Aug, 2026	$2.07	$1.76	$0.305	63,159,607	-9.41%
Jul, 2026	$2.08	$1.87	$0.21	40,736,573	+6.32%
Jun, 2026	$2.10	$1.76	$0.34	59,439,914	-7.77%
May, 2026	$2.23	$1.97	$0.26	58,722,913	-6.79%
Apr, 2026	$2.30	$2.08	$0.22	32,469,471	+0.45%
Mar, 2026	$2.41	$2.07	$0.335	63,044,538	-9.09%
Feb, 2026	$2.46	$2.23	$0.23	45,455,042	+4.76%
Jan, 2026	$2.44	$2.20	$0.24	47,240,478	-0.86%

Rlx Technology Inc Adr Stock (RLX) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$2.53	$2.24	$0.295	30,595,169	-8.76%
Nov, 2025	$2.60	$2.24	$0.36	37,878,253	+2.87%
Oct, 2025	$2.68	$2.31	$0.37	46,603,880	-7.22%
Sep, 2025	$2.84	$2.45	$0.39	83,689,197	+3.54%
Aug, 2025	$2.60	$2.11	$0.4894	65,180,659	+10.92%
Jul, 2025	$2.48	$2.19	$0.29	56,255,613	+3.62%
Jun, 2025	$2.28	$2.04	$0.24	86,365,590	+7.28%
May, 2025	$2.09	$1.79	$0.295	70,980,534	+10.75%
Apr, 2025	$1.94	$1.66	$0.28	119,131,295	-1.06%
Mar, 2025	$2.48	$1.87	$0.61	150,234,445	-24.50%
Feb, 2025	$2.69	$2.16	$0.53	112,076,332	+12.16%
Jan, 2025	$2.37	$2.11	$0.26	95,307,407	+2.78%

Rlx Technology Inc Adr Stock (RLX) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$2.19	$1.80	$0.39	93,612,416	+10.10%
Nov, 2024	$2.11	$1.57	$0.54	133,729,097	+22.22%
Oct, 2024	$1.95	$1.59	$0.36	177,425,143	-10.50%
Sep, 2024	$1.91	$1.64	$0.27	68,187,996	+7.10%
Aug, 2024	$1.83	$1.50	$0.33	56,641,571	-5.59%
Jul, 2024	$1.89	$1.75	$0.14	31,722,534	-2.72%
Jun, 2024	$1.93	$1.78	$0.15	41,062,444	-2.65%
May, 2024	$2.19	$1.88	$0.31	81,153,562	-2.58%
Apr, 2024	$1.97	$1.74	$0.23	74,455,475	+1.04%
Mar, 2024	$2.15	$1.84	$0.315	150,260,258	-1.54%
Feb, 2024	$2.13	$1.71	$0.415	98,250,007	+7.14%
Jan, 2024	$2.03	$1.70	$0.335	139,037,927	-9.00%

Similar to RLX