Get the Stockscreener App
2.385
1.65%
-0.035
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 December 09, 2025, is $2.385.
- 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 164.65% to $2.385 now.
- The 52-week high stock price for RLX is $2.84, representing a 19.08% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for RLX is $1.66, indicating a -30.40% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Rlx Technology Inc Adr (RLX) stock in the beginning of 2024 was $4.04. The stock closed the year at $2.30, a loss of over -43.07% for the year.
The table below shows more information about RLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 09, 2025 | $2.41 | $2.38 | $0.035 | 92,938.0 | -1.45% |
| Dec 08, 2025 | $2.45 | $2.38 | $0.065 | 994,666.0 | -0.82% |
| Dec 05, 2025 | $2.47 | $2.40 | $0.0706 | 1,071,857.0 | +1.67% |
| Dec 04, 2025 | $2.41 | $2.38 | $0.035 | 1,103,005.0 | +0.42% |
| Dec 03, 2025 | $2.42 | $2.38 | $0.04 | 2,004,801.0 | -0.42% |
| Dec 02, 2025 | $2.47 | $2.40 | $0.075 | 2,152,916.0 | -3.23% |
| Dec 01, 2025 | $2.53 | $2.46 | $0.065 | 2,893,057.0 | -1.20% |
| Nov 28, 2025 | $2.55 | $2.44 | $0.11 | 2,923,936.0 | +3.72% |
| Nov 26, 2025 | $2.50 | $2.42 | $0.08 | 1,023,985.0 | -2.81% |
| Nov 25, 2025 | $2.50 | $2.45 | $0.05 | 1,113,222.0 | +1.63% |
| Nov 24, 2025 | $2.47 | $2.43 | $0.04 | 1,557,450.0 | +0.00% |
| Nov 21, 2025 | $2.48 | $2.44 | $0.0399 | 1,785,261.0 | -1.21% |
| Nov 20, 2025 | $2.58 | $2.47 | $0.115 | 1,949,641.0 | -0.80% |
| Nov 19, 2025 | $2.57 | $2.46 | $0.11 | 2,561,759.0 | +1.21% |
| Nov 18, 2025 | $2.52 | $2.42 | $0.105 | 1,867,262.0 | -1.98% |
| Nov 17, 2025 | $2.60 | $2.49 | $0.11 | 2,216,217.0 | -1.95% |
| Nov 14, 2025 | $2.58 | $2.43 | $0.145 | 7,678,888.0 | +10.30% |
| Nov 13, 2025 | $2.40 | $2.31 | $0.095 | 1,557,062.0 | -1.69% |
| Nov 12, 2025 | $2.38 | $2.30 | $0.08 | 1,064,266.0 | +2.16% |
| Nov 11, 2025 | $2.44 | $2.31 | $0.135 | 2,599,209.0 | +0.43% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.53 | $2.38 | $0.155 | 10,313,240.0 | -4.98% |
| Nov, 2025 | $2.60 | $2.24 | $0.36 | 37,878,253.0 | +2.87% |
| Oct, 2025 | $2.68 | $2.31 | $0.37 | 46,603,880.0 | -7.22% |
| Sep, 2025 | $2.84 | $2.45 | $0.39 | 83,689,197.0 | +3.54% |
| Aug, 2025 | $2.60 | $2.11 | $0.4894 | 65,180,659.0 | +10.92% |
| Jul, 2025 | $2.48 | $2.19 | $0.29 | 56,255,613.0 | +3.62% |
| Jun, 2025 | $2.28 | $2.04 | $0.24 | 86,365,590.0 | +7.28% |
| May, 2025 | $2.08 | $1.79 | $0.295 | 70,980,534.0 | +10.75% |
| Apr, 2025 | $1.94 | $1.66 | $0.28 | 119,131,295.0 | -1.06% |
| Mar, 2025 | $2.48 | $1.87 | $0.61 | 150,234,445.0 | -24.50% |
| Feb, 2025 | $2.69 | $2.16 | $0.53 | 112,076,332.0 | +12.16% |
| Jan, 2025 | $2.37 | $2.11 | $0.26 | 95,307,407.0 | +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 | 93,612,416.0 | +10.10% |
| Nov, 2024 | $2.11 | $1.57 | $0.54 | 133,729,097.0 | +22.22% |
| Oct, 2024 | $1.95 | $1.59 | $0.36 | 177,425,143.0 | -10.50% |
| Sep, 2024 | $1.91 | $1.64 | $0.27 | 68,187,996.0 | +7.10% |
| Aug, 2024 | $1.83 | $1.50 | $0.33 | 56,641,571.0 | -5.59% |
| Jul, 2024 | $1.89 | $1.75 | $0.14 | 31,722,534.0 | -2.72% |
| Jun, 2024 | $1.93 | $1.78 | $0.15 | 41,062,444.0 | -2.65% |
| May, 2024 | $2.19 | $1.88 | $0.31 | 81,153,562.0 | -2.58% |
| Apr, 2024 | $1.97 | $1.74 | $0.23 | 74,455,475.0 | +1.04% |
| Mar, 2024 | $2.15 | $1.83 | $0.315 | 150,260,258.0 | -1.54% |
| Feb, 2024 | $2.12 | $1.71 | $0.415 | 98,250,007.0 | +7.14% |
| Jan, 2024 | $2.03 | $1.70 | $0.335 | 139,037,927.0 | -9.00% |
Rlx Technology Inc Adr Stock (RLX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.26 | $1.85 | $0.405 | 183,223,472.0 | -9.91% |
| Nov, 2023 | $2.40 | $1.59 | $0.81 | 209,394,435.0 | +30.59% |
| Oct, 2023 | $1.77 | $1.49 | $0.28 | 79,383,443.0 | +12.58% |
| Sep, 2023 | $1.65 | $1.41 | $0.24 | 60,907,378.0 | -1.31% |
| Aug, 2023 | $1.78 | $1.39 | $0.39 | 175,417,271.0 | -12.57% |
| Jul, 2023 | $1.92 | $1.44 | $0.48 | 179,134,880.0 | -1.13% |
| Jun, 2023 | $2.04 | $1.68 | $0.36 | 142,461,480.0 | +3.51% |
| May, 2023 | $2.54 | $1.69 | $0.86 | 194,809,162.0 | -30.49% |
| Apr, 2023 | $3.00 | $2.28 | $0.72 | 156,097,684.0 | -15.17% |
| Mar, 2023 | $2.96 | $2.03 | $0.93 | 320,108,134.0 | +48.72% |
| Feb, 2023 | $2.55 | $1.95 | $0.5999 | 165,336,263.0 | -21.37% |
| Jan, 2023 | $2.88 | $2.37 | $0.51 | 178,735,979.0 | +7.83% |
0.45%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):