loading

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 March 14, 2025, is $2.368.
  • 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 162.76% to $2.368 now.
  • The 52-week high stock price for RLX is $2.69, representing a 13.60% increase from the current share price, occurred on February 21, 2025.
  • The 52-week low stock price for RLX is $1.50, indicating a -36.66% decrease from the current share price, occurred on August 08, 2024.
  • 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:
Date High Low High - Low Volume % Change
Mar 14, 2025 $2.38 $2.19 $0.187 2,166,193.0 +1.15%
Mar 13, 2025 $2.38 $2.23 $0.15 7,393,555.0 +1.73%
Mar 12, 2025 $2.38 $2.25 $0.1299 2,956,164.0 +1.32%
Mar 11, 2025 $2.32 $2.23 $0.095 2,711,520.0 +3.17%
Mar 10, 2025 $2.36 $2.19 $0.17 4,165,845.0 -6.36%
Mar 07, 2025 $2.43 $2.33 $0.10 1,751,655.0 +0.85%
Mar 06, 2025 $2.42 $2.31 $0.11 5,158,452.0 -1.27%
Mar 05, 2025 $2.37 $2.30 $0.07 2,594,802.0 +3.49%
Mar 04, 2025 $2.31 $2.29 $0.025 311,290.0 +0.44%
Mar 03, 2025 $2.48 $2.28 $0.20 4,410,973.0 -8.43%
Feb 28, 2025 $2.53 $2.29 $0.24 14,340,937.0 +5.96%
Feb 27, 2025 $2.39 $2.28 $0.1093 4,363,415.0 +0.00%
Feb 26, 2025 $2.38 $2.29 $0.085 7,314,367.0 +3.98%
Feb 25, 2025 $2.31 $2.25 $0.065 1,801,731.0 -1.74%
Feb 24, 2025 $2.43 $2.18 $0.248 9,943,690.0 -5.35%
Feb 21, 2025 $2.69 $2.33 $0.365 15,295,880.0 +4.74%
Feb 20, 2025 $2.39 $2.26 $0.13 4,804,586.0 +2.65%
Feb 19, 2025 $2.31 $2.26 $0.05 2,671,197.0 -1.74%
Feb 18, 2025 $2.35 $2.29 $0.055 2,521,638.0 -1.71%
Feb 14, 2025 $2.45 $2.29 $0.16 5,788,443.0 -0.85%
Feb 13, 2025 $2.38 $2.34 $0.04 3,099,701.0 +0.00%
Feb 12, 2025 $2.45 $2.35 $0.10 4,601,078.0 -4.45%

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
Mar, 2025 $2.48 $2.19 $0.29 33,620,449.0 -4.54%
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%
tobacco UVV
$54.70
price up icon 0.00%
tobacco TPB
$57.31
price down icon 3.27%
$3.81
price down icon 4.76%
$0.6479
price down icon 2.68%
$0.496
price down icon 2.99%
Cap:     |  Volume (24h):