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
15th Dec 2025 (Mon) 2.36 2.38 2.355 2.36 79,195
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
5th Dec 2025 (Fri) 2.40 2.47 2.40 2.44 108,761
4th Dec 2025 (Thu) 2.41 2.41 2.38 2.40 98,372
3rd Dec 2025 (Wed) 2.41 2.41 2.38 2.39 44,887
2nd Dec 2025 (Tue) 2.47 2.47 2.395 2.40 172,161
1st Dec 2025 (Mon) 2.505 2.53 2.47 2.48 135,184
28th Nov 2025 (Fri) 2.465 2.545 2.465 2.51 141,867
27th Nov 2025 (Thu) 2.49 2.50 2.43 2.42 75,058
26th Nov 2025 (Wed) 2.49 2.50 2.43 2.42 110,682
25th Nov 2025 (Tue) 2.47 2.495 2.47 2.49 98,856
24th Nov 2025 (Mon) 2.45 2.46 2.43 2.45 118,782
21st Nov 2025 (Fri) 2.46 2.48 2.445 2.45 15,788
20th Nov 2025 (Thu) 2.54 2.555 2.54 2.50 2,353
19th Nov 2025 (Wed) 2.46 2.565 2.46 2.50 50,248
18th Nov 2025 (Tue) 2.52 2.52 2.42 2.47 34,988
17th Nov 2025 (Mon) 2.59 2.60 2.49 2.52 98,394
14th Nov 2025 (Fri) 2.44 2.575 2.44 2.57 397,423
13th Nov 2025 (Thu) 2.34 2.40 2.33 2.33 54,150
12th Nov 2025 (Wed) 2.33 2.38 2.305 2.37 42,982
11th Nov 2025 (Tue) 2.35 2.44 2.31 2.32 271,109
10th Nov 2025 (Mon) 2.31 2.34 2.30 2.31 38,239
7th Nov 2025 (Fri) 2.27 2.32 2.245 2.32 35,734
6th Nov 2025 (Thu) 2.32 2.34 2.27 2.31 84,455
5th Nov 2025 (Wed) 2.36 2.365 2.32 2.32 32,876
4th Nov 2025 (Tue) 2.44 2.44 2.40 2.40 0
3rd Nov 2025 (Mon) 2.44 2.44 2.40 2.40 71,984
31st Oct 2025 (Fri) 2.365 2.455 2.365 2.44 173,746
30th Oct 2025 (Thu) 2.39 2.395 2.35 2.35 35,387
29th Oct 2025 (Wed) 2.43 2.44 2.38 2.39 109,940
28th Oct 2025 (Tue) 2.40 2.435 2.395 2.42 369,469
27th Oct 2025 (Mon) 2.43 2.47 2.42 2.42 145,672
24th Oct 2025 (Fri) 2.40 2.47 2.40 2.43 132,369
23rd Oct 2025 (Thu) 2.34 2.395 2.315 2.40 157,587
22nd Oct 2025 (Wed) 2.375 2.42 2.33 2.32 108,727
21st Oct 2025 (Tue) 2.39 2.405 2.355 2.36 189,890
20th Oct 2025 (Mon) 2.42 2.435 2.38 2.39 181,180
17th Oct 2025 (Fri) 2.385 2.415 2.385 2.40 121,739
16th Oct 2025 (Thu) 2.40 2.41 2.39 2.39 77,914
15th Oct 2025 (Wed) 2.39 2.425 2.39 2.40 70,062
FTSE 100 Latest
Value9,751.31
Change102.28