Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rlx Technology (RLX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.375 2.45 2.37 2.41 36,515
5th Feb 2026 (Thu) 2.37 2.415 2.365 2.37 61,265
4th Feb 2026 (Wed) 2.325 2.375 2.31 2.36 99,933
3rd Feb 2026 (Tue) 2.27 2.33 2.265 2.33 144,665
2nd Feb 2026 (Mon) 2.28 2.285 2.23 2.25 134,108
30th Jan 2026 (Fri) 2.34 2.385 2.30 2.31 29,466
29th Jan 2026 (Thu) 2.36 2.375 2.31 2.33 26,600
28th Jan 2026 (Wed) 2.315 2.41 2.315 2.34 89,338
27th Jan 2026 (Tue) 2.335 2.38 2.33 2.34 209,939
26th Jan 2026 (Mon) 2.33 2.425 2.33 2.36 100,713
23rd Jan 2026 (Fri) 2.33 2.43 2.33 2.39 170,799
22nd Jan 2026 (Thu) 2.26 2.325 2.26 2.32 119,575
21st Jan 2026 (Wed) 2.30 2.31 2.26 2.26 29,117
20th Jan 2026 (Tue) 2.315 2.315 2.26 2.27 38,136
19th Jan 2026 (Mon) 2.285 2.31 2.25 2.31 87,108
16th Jan 2026 (Fri) 2.285 2.31 2.25 2.31 87,108
15th Jan 2026 (Thu) 2.29 2.305 2.285 2.28 170,299
14th Jan 2026 (Wed) 2.30 2.36 2.28 2.28 321,649
13th Jan 2026 (Tue) 2.24 2.30 2.24 2.24 145,607
12th Jan 2026 (Mon) 2.24 2.275 2.23 2.24 189,863
9th Jan 2026 (Fri) 2.30 2.30 2.20 2.23 205,188
8th Jan 2026 (Thu) 2.305 2.315 2.295 2.31 97,283
7th Jan 2026 (Wed) 2.29 2.31 2.29 2.30 111,133
6th Jan 2026 (Tue) 2.35 2.355 2.295 2.30 203,844
5th Jan 2026 (Mon) 2.325 2.39 2.32 2.35 87,884
2nd Jan 2026 (Fri) 2.33 2.36 2.305 2.32 64,497
1st Jan 2026 (Thu) 2.31 2.38 2.31 2.33 136,441
31st Dec 2025 (Wed) 2.31 2.38 2.31 2.33 136,441
30th Dec 2025 (Tue) 2.29 2.325 2.285 2.29 249,387
29th Dec 2025 (Mon) 2.26 2.29 2.24 2.29 131,694
26th Dec 2025 (Fri) 2.275 2.285 2.27 2.28 152,553
25th Dec 2025 (Thu) 2.285 2.29 2.27 2.28 158,238
24th Dec 2025 (Wed) 2.285 2.29 2.27 2.28 158,238
23rd Dec 2025 (Tue) 2.31 2.325 2.29 2.29 259,709
22nd Dec 2025 (Mon) 2.28 2.32 2.28 2.29 127,403
19th Dec 2025 (Fri) 2.31 2.31 2.285 2.29 124,972
18th Dec 2025 (Thu) 2.33 2.33 2.30 2.31 49,590
17th Dec 2025 (Wed) 2.37 2.37 2.32 2.33 72,530
16th Dec 2025 (Tue) 2.41 2.415 2.37 2.37 53,217
15th Dec 2025 (Mon) 2.36 2.41 2.355 2.40 130,266
12th Dec 2025 (Fri) 2.37 2.39 2.355 2.36 98,062
11th Dec 2025 (Thu) 2.36 2.36 2.345 2.35 65,938
10th Dec 2025 (Wed) 2.355 2.38 2.35 2.37 30,842
9th Dec 2025 (Tue) 2.40 2.40 2.34 2.34 79,688
8th Dec 2025 (Mon) 2.42 2.43 2.385 2.42 100,811
FTSE 100 Latest
Value10,369.75
Change60.53