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
3rd Apr 2026 (Fri) 2.17 2.215 2.15 2.19 125,790
2nd Apr 2026 (Thu) 2.17 2.215 2.15 2.19 125,790
1st Apr 2026 (Wed) 2.19 2.205 2.165 2.19 82,354
31st Mar 2026 (Tue) 2.19 2.225 2.18 2.20 106,041
30th Mar 2026 (Mon) 2.115 2.15 2.095 2.14 103,676
27th Mar 2026 (Fri) 2.21 2.21 2.115 2.12 107,639
26th Mar 2026 (Thu) 2.20 2.22 2.19 2.20 17,817
25th Mar 2026 (Wed) 2.20 2.275 2.195 2.21 62,291
24th Mar 2026 (Tue) 2.12 2.18 2.07 2.16 29,410
23rd Mar 2026 (Mon) 2.18 2.18 2.105 2.12 13,965
20th Mar 2026 (Fri) 2.21 2.215 2.11 2.18 117,821
19th Mar 2026 (Thu) 2.26 2.26 2.20 2.20 81,258
18th Mar 2026 (Wed) 2.39 2.40 2.29 2.30 70,328
17th Mar 2026 (Tue) 2.31 2.40 2.31 2.36 281,751
16th Mar 2026 (Mon) 2.255 2.38 2.25 2.28 54,690
13th Mar 2026 (Fri) 2.33 2.33 2.215 2.25 55,711
12th Mar 2026 (Thu) 2.25 2.27 2.23 2.27 103,721
11th Mar 2026 (Wed) 2.28 2.31 2.225 2.25 118,085
10th Mar 2026 (Tue) 2.27 2.27 2.225 2.26 20,948
9th Mar 2026 (Mon) 2.23 2.25 2.195 2.24 21,669
6th Mar 2026 (Fri) 2.25 2.25 2.21 2.25 14,968
5th Mar 2026 (Thu) 2.315 2.32 2.22 2.26 11,556
4th Mar 2026 (Wed) 2.275 2.33 2.275 2.34 55,016
3rd Mar 2026 (Tue) 2.31 2.31 2.205 2.28 199,559
2nd Mar 2026 (Mon) 2.37 2.38 2.33 2.33 81,651
27th Feb 2026 (Fri) 2.41 2.44 2.41 2.42 54,387
26th Feb 2026 (Thu) 2.415 2.42 2.40 2.40 69,159
25th Feb 2026 (Wed) 2.39 2.40 2.39 2.40 0
24th Feb 2026 (Tue) 2.39 2.42 2.39 2.42 0
23rd Feb 2026 (Mon) 2.39 2.445 2.385 2.39 289,131
20th Feb 2026 (Fri) 2.33 2.39 2.33 2.37 73,704
19th Feb 2026 (Thu) 2.315 2.34 2.315 2.33 63,841
18th Feb 2026 (Wed) 2.35 2.365 2.30 2.33 520,992
17th Feb 2026 (Tue) 2.35 2.38 2.335 2.35 34,690
16th Feb 2026 (Mon) 2.38 2.39 2.35 2.35 29,367
13th Feb 2026 (Fri) 2.38 2.39 2.35 2.35 29,367
12th Feb 2026 (Thu) 2.43 2.455 2.35 2.35 14,840
11th Feb 2026 (Wed) 2.39 2.44 2.38 2.44 157,434
10th Feb 2026 (Tue) 2.40 2.435 2.38 2.39 75,697
9th Feb 2026 (Mon) 2.42 2.42 2.385 2.39 61,079
6th Feb 2026 (Fri) 2.375 2.45 2.37 2.41 36,515
FTSE 100 Latest
Value10,436.29
Change71.50