News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

RLX Technology Inc. (RLX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

2.4800

-0.1100

(-4.25%)

At close: 04:00PM EST

2.4700

-0.01

(-0.40%)

After hours:

07:53PM EST

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	2.5200	2.5500	2.4500	2.4800	2.4800	7,819,300
27 Jan 2023	2.7100	2.7300	2.5500	2.5900	2.5900	10,541,000
26 Jan 2023	2.7000	2.7100	2.6000	2.6800	2.6800	5,577,200
25 Jan 2023	2.6400	2.6600	2.5600	2.6100	2.6100	4,555,800
24 Jan 2023	2.7700	2.8250	2.6300	2.6700	2.6700	8,687,800
23 Jan 2023	2.7400	2.8500	2.7100	2.7700	2.7700	7,321,300
20 Jan 2023	2.7300	2.8800	2.7000	2.7300	2.7300	10,561,300
19 Jan 2023	2.5500	2.7800	2.5300	2.7100	2.7100	13,014,600
18 Jan 2023	2.5800	2.7100	2.4650	2.5000	2.5000	11,404,800
17 Jan 2023	2.6800	2.6900	2.5300	2.6100	2.6100	6,461,300
13 Jan 2023	2.6400	2.7800	2.6400	2.7500	2.7500	7,606,300
12 Jan 2023	2.6700	2.7400	2.5400	2.6900	2.6900	10,732,900
11 Jan 2023	2.5300	2.7150	2.4900	2.7000	2.7000	8,122,000
10 Jan 2023	2.5500	2.5950	2.4900	2.5500	2.5500	4,514,200
09 Jan 2023	2.6700	2.6700	2.5300	2.5500	2.5500	9,016,300
06 Jan 2023	2.7300	2.7400	2.4900	2.5500	2.5500	10,162,400
05 Jan 2023	2.7600	2.8100	2.6200	2.6600	2.6600	11,033,800
04 Jan 2023	2.5200	2.8150	2.4800	2.8100	2.8100	16,103,900
03 Jan 2023	2.3800	2.5000	2.3700	2.4600	2.4600	8,849,500
30 Dec 2022	2.2700	2.3500	2.2300	2.3000	2.3000	8,593,900
29 Dec 2022	2.3900	2.4100	2.2900	2.3600	2.3600	5,402,700
28 Dec 2022	2.5800	2.6100	2.3400	2.3500	2.3500	15,935,300
27 Dec 2022	2.5300	2.6850	2.4900	2.6300	2.6300	10,412,700
23 Dec 2022	2.5200	2.5900	2.4900	2.5100	2.5100	5,013,000
22 Dec 2022	2.5200	2.5600	2.4000	2.5400	2.5400	8,125,700
21 Dec 2022	2.4700	2.5400	2.4200	2.5000	2.5000	8,487,400
20 Dec 2022	2.2700	2.6200	2.2400	2.4700	2.4700	18,339,600
19 Dec 2022	2.5400	2.5700	2.3400	2.3700	2.3700	7,077,100
16 Dec 2022	2.5000	2.6150	2.4500	2.5100	2.5100	8,702,500
15 Dec 2022	2.5600	2.7030	2.4000	2.4500	2.4500	9,060,300
14 Dec 2022	2.6400	2.6700	2.4500	2.6500	2.6500	10,498,000
13 Dec 2022	2.7600	2.7800	2.5500	2.6500	2.6500	11,756,600
12 Dec 2022	2.6000	2.7500	2.5500	2.6500	2.6500	11,066,600
09 Dec 2022	2.9000	2.9400	2.7100	2.7400	2.7400	15,592,900
08 Dec 2022	2.7100	2.8700	2.6100	2.8600	2.8600	28,139,000
07 Dec 2022	2.4400	2.6500	2.3300	2.5400	2.5400	16,973,600
06 Dec 2022	2.5100	2.7700	2.5100	2.5900	2.5900	24,404,800
05 Dec 2022	2.8500	3.0600	2.4700	2.5700	2.5700	38,795,200
02 Dec 2022	2.2400	2.6350	2.2400	2.6100	2.6100	29,592,800
01 Dec 2022	2.2000	2.3900	2.1400	2.2800	2.2800	20,301,200
30 Nov 2022	2.2800	2.4300	2.1200	2.3000	2.3000	78,156,800
29 Nov 2022	2.0400	2.2800	2.0020	2.1800	2.1800	31,707,600
28 Nov 2022	1.9600	2.1400	1.9300	1.9400	1.9400	18,306,600
25 Nov 2022	1.9500	2.0900	1.7900	1.8800	1.8800	21,252,900
23 Nov 2022	1.7300	2.0600	1.7300	1.9900	1.9900	30,638,900
22 Nov 2022	1.7100	1.7550	1.6700	1.6900	1.6900	14,155,000
21 Nov 2022	1.7200	1.8800	1.6900	1.7600	1.7600	13,967,800
18 Nov 2022	1.6700	1.8000	1.6400	1.7600	1.7600	27,758,900
17 Nov 2022	1.4500	1.7700	1.4500	1.7300	1.7300	30,831,300
16 Nov 2022	1.6000	1.6100	1.4400	1.4400	1.4400	17,071,500
15 Nov 2022	1.6800	1.6900	1.5000	1.6000	1.6000	24,431,700
14 Nov 2022	1.5000	1.6100	1.4900	1.5800	1.5800	10,929,900
11 Nov 2022	1.5000	1.5500	1.4450	1.4800	1.4800	15,820,900
10 Nov 2022	1.4600	1.4650	1.3700	1.4400	1.4400	7,179,500
09 Nov 2022	1.4300	1.4600	1.3250	1.3400	1.3400	8,075,600
08 Nov 2022	1.5300	1.5300	1.4200	1.5000	1.5000	7,431,100
07 Nov 2022	1.5800	1.6000	1.5300	1.5700	1.5700	10,415,800
04 Nov 2022	1.8000	1.8000	1.4700	1.5200	1.5200	27,736,900
03 Nov 2022	1.4600	1.6700	1.4300	1.6700	1.6700	18,210,500
02 Nov 2022	1.4800	1.6000	1.4200	1.5300	1.5300	22,064,700
01 Nov 2022	1.4400	1.4450	1.3400	1.3700	1.3700	10,989,800
31 Oct 2022	1.3500	1.4100	1.2500	1.2500	1.2500	5,806,900
28 Oct 2022	1.3800	1.3800	1.3000	1.3500	1.3500	12,286,400
27 Oct 2022	1.4600	1.6000	1.3500	1.4800	1.4800	24,882,300
26 Oct 2022	1.1600	1.8100	1.1000	1.6300	1.6300	68,508,500
25 Oct 2022	1.1350	1.1500	1.0150	1.1400	1.1400	15,347,200
24 Oct 2022	0.9750	1.0200	0.9010	1.0000	1.0000	16,553,500
21 Oct 2022	1.0000	1.0300	1.0000	1.0100	1.0100	2,458,200
20 Oct 2022	1.0500	1.0850	1.0000	1.0000	1.0000	6,363,600
19 Oct 2022	1.1300	1.1700	1.0500	1.0600	1.0600	4,478,100
18 Oct 2022	1.1600	1.2100	1.1300	1.1600	1.1600	7,038,300
17 Oct 2022	1.0800	1.1600	1.0700	1.0900	1.0900	5,615,800
14 Oct 2022	1.1000	1.1100	1.0300	1.0300	1.0300	5,187,500
13 Oct 2022	1.0600	1.1800	1.0400	1.0900	1.0900	8,925,700
12 Oct 2022	1.0500	1.2000	1.0300	1.1200	1.1200	16,296,300
11 Oct 2022	0.9900	1.0300	0.9850	1.0000	1.0000	5,905,200
10 Oct 2022	0.9300	1.0100	0.9200	0.9740	0.9740	5,906,500
07 Oct 2022	1.0200	1.0200	0.9300	0.9440	0.9440	9,687,700
06 Oct 2022	1.0100	1.0500	1.0000	1.0300	1.0300	4,053,700
05 Oct 2022	1.0600	1.1100	1.0200	1.0300	1.0300	4,234,100
04 Oct 2022	1.0350	1.0700	1.0100	1.0400	1.0400	5,400,800
03 Oct 2022	1.0600	1.0800	1.0000	1.0000	1.0000	4,074,200
30 Sept 2022	1.0500	1.1100	1.0300	1.0500	1.0500	7,051,900
29 Sept 2022	1.0300	1.0500	1.0000	1.0300	1.0300	5,595,400
28 Sept 2022	1.0200	1.0800	1.0100	1.0600	1.0600	7,052,300
27 Sept 2022	1.0700	1.1000	1.0100	1.0200	1.0200	8,575,300
26 Sept 2022	1.0900	1.1100	1.0500	1.0500	1.0500	4,965,200
23 Sept 2022	1.1500	1.1550	1.0800	1.0800	1.0800	8,160,400
22 Sept 2022	1.2600	1.2700	1.1600	1.1600	1.1600	4,789,900
21 Sept 2022	1.2900	1.3300	1.1700	1.2500	1.2500	6,924,800
20 Sept 2022	1.1800	1.3000	1.1800	1.2300	1.2300	7,141,100
19 Sept 2022	1.2000	1.2300	1.1700	1.1700	1.1700	3,823,300
16 Sept 2022	1.2200	1.2300	1.1700	1.2000	1.2000	3,693,400
15 Sept 2022	1.3000	1.3200	1.2200	1.2200	1.2200	6,185,400
14 Sept 2022	1.3100	1.3400	1.2800	1.3000	1.3000	2,356,400
13 Sept 2022	1.3600	1.3800	1.3100	1.3100	1.3100	1,823,300
12 Sept 2022	1.3800	1.4100	1.3700	1.4000	1.4000	1,795,500
09 Sept 2022	1.3200	1.4300	1.3100	1.3700	1.3700	3,361,600
08 Sept 2022	1.3000	1.3300	1.2700	1.2900	1.2900	2,096,100
07 Sept 2022	1.2900	1.3300	1.2700	1.2900	1.2900	3,145,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,689.20-11.20(-0.15%)

ASX 2007,476.30-5.40(-0.07%)

AUD/USD0.7040-0.0022(-0.31%)

OIL77.57-0.33(-0.42%)

GOLD1,936.40-2.80(-0.14%)

BTC-AUD32,483.96-1,376.79(-4.07%)

News that makes you smarter and richer... For free.

RLX Technology Inc. (RLX)

ALL ORDS
7,689.20
-11.20(-0.15%)

ASX 200
7,476.30
-5.40(-0.07%)

AUD/USD
0.7040
-0.0022(-0.31%)

OIL
77.57
-0.33(-0.42%)

GOLD
1,936.40
-2.80(-0.14%)

BTC-AUD
32,483.96
-1,376.79(-4.07%)