RLX Technology Inc. American Depositary Shares (RLX)
2.2300
+0.0100 (0.45%)
NYSE · Last Trade: Jun 30th, 3:33 PM EDT
Historical Prices For RLX Technology Inc. American Depositary Shares (RLX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/29/2025 | 1.81 | 1.85 | 1.79 | 1.83 | 2,663,818 | 1.83 |
| 4/28/2025 | 1.77 | 1.82 | 1.77 | 1.80 | 1,025,667 | 1.80 |
| 4/25/2025 | 1.83 | 1.83 | 1.78 | 1.79 | 1,214,173 | 1.79 |
| 4/24/2025 | 1.80 | 1.84 | 1.76 | 1.81 | 2,849,726 | 1.81 |
| 4/23/2025 | 1.77 | 1.86 | 1.76 | 1.80 | 5,611,865 | 1.80 |
| 4/22/2025 | 1.75 | 1.78 | 1.73 | 1.74 | 2,967,273 | 1.74 |
| 4/21/2025 | 1.70 | 1.77 | 1.67 | 1.74 | 4,412,452 | 1.74 |
| 4/17/2025 | 1.70 | 1.76 | 1.69 | 1.71 | 3,634,020 | 1.71 |
| 4/16/2025 | 1.67 | 1.74 | 1.66 | 1.68 | 4,818,723 | 1.68 |
| 4/15/2025 | 1.67 | 1.72 | 1.67 | 1.69 | 6,334,717 | 1.69 |
| 4/14/2025 | 1.73 | 1.75 | 1.68 | 1.68 | 6,492,610 | 1.68 |
| 4/11/2025 | 1.79 | 1.79 | 1.69 | 1.70 | 10,059,391 | 1.70 |
| 4/10/2025 | 1.80 | 1.84 | 1.74 | 1.74 | 18,769,209 | 1.74 |
| 4/09/2025 | 1.82 | 1.88 | 1.76 | 1.78 | 10,270,187 | 1.78 |
| 4/08/2025 | 1.83 | 1.92 | 1.81 | 1.84 | 7,038,355 | 1.84 |
| 4/07/2025 | 1.69 | 1.85 | 1.69 | 1.81 | 10,148,671 | 1.81 |
| 4/04/2025 | 1.72 | 1.85 | 1.71 | 1.81 | 11,476,781 | 1.81 |
| 4/03/2025 | 1.83 | 1.87 | 1.82 | 1.84 | 3,840,087 | 1.84 |
| 4/02/2025 | 1.89 | 1.93 | 1.87 | 1.87 | 1,700,666 | 1.87 |
| 4/01/2025 | 1.90 | 1.94 | 1.86 | 1.89 | 2,477,526 | 1.89 |
| 3/31/2025 | 1.88 | 1.90 | 1.87 | 1.88 | 4,227,709 | 1.88 |