RLX Technology Inc. American Depositary Shares (RLX)
2.2500
+0.0100 (0.45%)
NYSE · Last Trade: Jul 29th, 9:09 PM EDT
Historical Prices For RLX Technology Inc. American Depositary Shares (RLX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/29/2025 | 2.25 | 2.28 | 2.23 | 2.25 | 926,984 | 2.25 |
| 7/28/2025 | 2.25 | 2.26 | 2.21 | 2.24 | 4,134,729 | 2.24 |
| 7/25/2025 | 2.25 | 2.28 | 2.23 | 2.23 | 1,851,282 | 2.23 |
| 7/24/2025 | 2.27 | 2.27 | 2.23 | 2.24 | 2,782,230 | 2.24 |
| 7/23/2025 | 2.28 | 2.29 | 2.25 | 2.27 | 1,644,942 | 2.27 |
| 7/22/2025 | 2.25 | 2.29 | 2.24 | 2.25 | 2,653,912 | 2.25 |
| 7/21/2025 | 2.26 | 2.32 | 2.25 | 2.26 | 1,507,530 | 2.26 |
| 7/18/2025 | 2.34 | 2.34 | 2.23 | 2.26 | 3,242,159 | 2.26 |
| 7/17/2025 | 2.33 | 2.34 | 2.31 | 2.31 | 1,592,698 | 2.31 |
| 7/16/2025 | 2.36 | 2.37 | 2.33 | 2.33 | 2,868,014 | 2.33 |
| 7/15/2025 | 2.35 | 2.37 | 2.31 | 2.36 | 1,454,262 | 2.36 |
| 7/14/2025 | 2.27 | 2.38 | 2.27 | 2.36 | 2,606,654 | 2.36 |
| 7/11/2025 | 2.25 | 2.27 | 2.24 | 2.27 | 1,185,428 | 2.27 |
| 7/10/2025 | 2.28 | 2.30 | 2.24 | 2.26 | 2,101,654 | 2.26 |
| 7/09/2025 | 2.29 | 2.29 | 2.23 | 2.26 | 1,912,175 | 2.26 |
| 7/08/2025 | 2.36 | 2.38 | 2.27 | 2.28 | 2,272,132 | 2.28 |
| 7/07/2025 | 2.40 | 2.40 | 2.31 | 2.32 | 2,945,298 | 2.32 |
| 7/03/2025 | 2.34 | 2.48 | 2.34 | 2.40 | 8,200,938 | 2.40 |
| 7/02/2025 | 2.23 | 2.38 | 2.23 | 2.34 | 4,573,760 | 2.34 |
| 7/01/2025 | 2.20 | 2.29 | 2.19 | 2.25 | 3,610,339 | 2.25 |
| 6/30/2025 | 2.22 | 2.26 | 2.21 | 2.21 | 2,905,053 | 2.21 |
| 6/27/2025 | 2.18 | 2.24 | 2.18 | 2.22 | 3,212,895 | 2.22 |
| 6/26/2025 | 2.16 | 2.20 | 2.15 | 2.20 | 8,582,589 | 2.20 |
| 6/25/2025 | 2.14 | 2.18 | 2.14 | 2.16 | 1,714,771 | 2.16 |
| 6/24/2025 | 2.15 | 2.20 | 2.13 | 2.16 | 3,869,087 | 2.16 |
| 6/23/2025 | 2.09 | 2.14 | 2.08 | 2.11 | 2,907,361 | 2.11 |
| 6/20/2025 | 2.14 | 2.15 | 2.08 | 2.10 | 8,120,778 | 2.10 |
| 6/18/2025 | 2.19 | 2.20 | 2.15 | 2.17 | 4,285,084 | 2.17 |
| 6/17/2025 | 2.18 | 2.22 | 2.17 | 2.21 | 1,618,525 | 2.21 |
| 6/16/2025 | 2.15 | 2.23 | 2.15 | 2.20 | 3,431,965 | 2.20 |
| 6/13/2025 | 2.17 | 2.18 | 2.15 | 2.15 | 2,047,220 | 2.15 |
| 6/12/2025 | 2.17 | 2.20 | 2.13 | 2.19 | 4,915,181 | 2.19 |
| 6/11/2025 | 2.20 | 2.22 | 2.17 | 2.18 | 2,534,169 | 2.18 |
| 6/10/2025 | 2.20 | 2.21 | 2.16 | 2.20 | 3,614,114 | 2.20 |
| 6/09/2025 | 2.16 | 2.28 | 2.15 | 2.20 | 6,028,698 | 2.20 |
| 6/06/2025 | 2.12 | 2.20 | 2.06 | 2.15 | 5,952,598 | 2.15 |
| 6/05/2025 | 2.10 | 2.16 | 2.10 | 2.15 | 1,829,351 | 2.15 |
| 6/04/2025 | 2.12 | 2.19 | 2.10 | 2.12 | 9,602,941 | 2.12 |
| 6/03/2025 | 2.07 | 2.12 | 2.05 | 2.07 | 2,518,985 | 2.07 |
| 6/02/2025 | 2.08 | 2.11 | 2.04 | 2.07 | 7,028,699 | 2.07 |
| 5/30/2025 | 2.00 | 2.08 | 1.99 | 2.06 | 11,251,699 | 2.06 |
| 5/29/2025 | 1.98 | 2.02 | 1.98 | 2.02 | 3,297,733 | 2.02 |
| 5/28/2025 | 1.96 | 2.00 | 1.96 | 1.99 | 1,207,927 | 1.99 |
| 5/27/2025 | 1.98 | 2.02 | 1.95 | 1.99 | 3,487,094 | 1.99 |
| 5/23/2025 | 1.97 | 2.03 | 1.97 | 1.98 | 4,779,404 | 1.98 |
| 5/22/2025 | 1.98 | 2.03 | 1.98 | 2.01 | 1,682,903 | 2.01 |
| 5/21/2025 | 1.98 | 2.03 | 1.98 | 2.00 | 3,478,059 | 2.00 |
| 5/20/2025 | 1.96 | 2.03 | 1.96 | 1.98 | 3,104,951 | 1.98 |
| 5/19/2025 | 1.98 | 1.99 | 1.94 | 1.96 | 3,242,952 | 1.96 |
| 5/16/2025 | 2.03 | 2.04 | 1.97 | 1.99 | 6,579,983 | 1.99 |
| 5/15/2025 | 1.94 | 1.98 | 1.92 | 1.95 | 4,475,820 | 1.95 |
| 5/14/2025 | 1.97 | 1.98 | 1.93 | 1.94 | 6,382,790 | 1.94 |
| 5/13/2025 | 1.88 | 1.92 | 1.87 | 1.90 | 2,928,961 | 1.90 |
| 5/12/2025 | 1.91 | 1.93 | 1.87 | 1.88 | 3,276,353 | 1.88 |
| 5/09/2025 | 1.84 | 1.90 | 1.84 | 1.87 | 2,433,234 | 1.87 |
| 5/08/2025 | 1.81 | 1.88 | 1.79 | 1.86 | 1,967,638 | 1.86 |
| 5/07/2025 | 1.84 | 1.84 | 1.79 | 1.81 | 2,112,702 | 1.81 |
| 5/06/2025 | 1.85 | 1.88 | 1.84 | 1.84 | 3,052,796 | 1.84 |
| 5/05/2025 | 1.83 | 1.87 | 1.81 | 1.86 | 1,102,717 | 1.86 |
| 5/02/2025 | 1.87 | 1.87 | 1.84 | 1.85 | 650,823 | 1.85 |
| 5/01/2025 | 1.88 | 1.88 | 1.82 | 1.84 | 563,426 | 1.84 |
| 4/30/2025 | 1.80 | 1.90 | 1.79 | 1.86 | 3,963,336 | 1.86 |