RLX Technology Inc. (RLX) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -7.1%
- 3M
- -11.4%
- YTD
- -26.3%
- 1Y
- -34.2%
- 3Y
- +4.0%
- 5Y
- -16.4%
Loading 10-year price history...
RLX Historical Performance
RLX Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -86.8%
- 2022 annual price return
- -43.1%
- 2023 annual price return
- -18.7%
- 2024 annual price return
- +10.8%
- 2025 annual price return
- +5.4%
- 2026 annual price return
- -12.9%
RLX Stock Price Trajectory (2021–2026)
As of October 3, 2026, RLX Technology Inc. (RLX) trades at $1.71, representing a -34.2% return over the past year. The stock has delivered a -56.2% total return over five years (-16.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $35.00 on January 25, 2021. From this peak, RLX has corrected -95.1%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MO (+2.4% 1Y), PM (+18.7% 1Y), and BTI (+0.6% 1Y), RLX has underperformed the peer group average. Compare RLX vs MO →
RLX Historical Price Data · from 2021
Rows 1–50 of 1,431| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 1.68 | 1.73 | 1.67 | 1.71 | 2.21M | +1.18% |
| 2026-10-01 | 1.69 | 1.70 | 1.65 | 1.69 | 1.42M | -0.59% |
| 2026-09-30 | 1.69 | 1.71 | 1.69 | 1.70 | 2.40M | 0.00% |
| 2026-09-29 | 1.69 | 1.71 | 1.68 | 1.70 | 1.21M | 0.00% |
| 2026-09-28 | 1.66 | 1.70 | 1.65 | 1.70 | 2.44M | +1.19% |
| 2026-09-25 | 1.71 | 1.72 | 1.68 | 1.68 | 1.33M | -1.75% |
| 2026-09-24 | 1.72 | 1.73 | 1.70 | 1.71 | 3.96M | -0.58% |
| 2026-09-23 | 1.75 | 1.75 | 1.71 | 1.72 | 2.32M | -1.71% |
| 2026-09-22 | 1.74 | 1.75 | 1.74 | 1.75 | 1.14M | +1.74% |
| 2026-09-21 | 1.73 | 1.76 | 1.72 | 1.72 | 2.85M | +0.58% |
| 2026-09-18 | 1.73 | 1.73 | 1.67 | 1.71 | 44.71M | -0.58% |
| 2026-09-17 | 1.74 | 1.75 | 1.72 | 1.72 | 1.89M | -0.58% |
| 2026-09-16 | 1.74 | 1.76 | 1.73 | 1.73 | 1.30M | 0.00% |
| 2026-09-15 | 1.76 | 1.76 | 1.73 | 1.73 | 1.38M | -1.14% |
| 2026-09-14 | 1.77 | 1.78 | 1.72 | 1.75 | 2.55M | -1.13% |
| 2026-09-11 | 1.79 | 1.80 | 1.76 | 1.77 | 1.60M | -0.56% |
| 2026-09-10 | 1.75 | 1.80 | 1.75 | 1.78 | 3.03M | +1.14% |
| 2026-09-09 | 1.79 | 1.79 | 1.74 | 1.76 | 5.03M | -1.68% |
| 2026-09-08 | 1.80 | 1.81 | 1.78 | 1.79 | 3.12M | -0.56% |
| 2026-09-04 | 1.78 | 1.81 | 1.76 | 1.80 | 2.99M | +1.12% |
| 2026-09-03 | 1.85 | 1.85 | 1.77 | 1.78 | 3.27M | -3.26% |
| 2026-09-02 | 1.78 | 1.84 | 1.78 | 1.84 | 2.75M | +2.79% |
| 2026-09-01 | 1.82 | 1.82 | 1.74 | 1.79 | 4.92M | -2.19% |
| 2026-08-31 | 1.82 | 1.84 | 1.79 | 1.83 | 3.75M | 0.00% |
| 2026-08-28 | 1.80 | 1.84 | 1.79 | 1.83 | 2.77M | +1.67% |
| 2026-08-27 | 1.80 | 1.81 | 1.77 | 1.80 | 2.57M | +0.56% |
| 2026-08-26 | 1.79 | 1.81 | 1.79 | 1.79 | 2.71M | 0.00% |
| 2026-08-25 | 1.81 | 1.81 | 1.76 | 1.79 | 3.28M | -1.10% |
| 2026-08-24 | 1.79 | 1.82 | 1.78 | 1.81 | 3.40M | 0.00% |
| 2026-08-21 | 1.82 | 1.84 | 1.79 | 1.81 | 1.86M | 0.00% |
| 2026-08-20 | 1.85 | 1.85 | 1.80 | 1.81 | 2.26M | -1.09% |
| 2026-08-19 | 1.84 | 1.86 | 1.79 | 1.83 | 3.70M | 0.00% |
| 2026-08-18 | 1.86 | 1.87 | 1.79 | 1.83 | 4.21M | -2.14% |
| 2026-08-17 | 1.92 | 1.92 | 1.82 | 1.87 | 7.61M | -3.61% |
| 2026-08-14 | 1.85 | 1.97 | 1.81 | 1.94 | 8.78M | -3.00% |
| 2026-08-13 | 2.02 | 2.07 | 2.00 | 2.00 | 3.01M | -0.99% |
| 2026-08-12 | 1.98 | 2.04 | 1.98 | 2.02 | 2.27M | +2.02% |
| 2026-08-11 | 2.01 | 2.02 | 1.97 | 1.98 | 1.77M | -1.00% |
| 2026-08-10 | 2.01 | 2.03 | 2.00 | 2.00 | 1.17M | -0.50% |
| 2026-08-07 | 2.00 | 2.05 | 2.00 | 2.01 | 1.55M | +1.01% |
| 2026-08-06 | 1.94 | 2.00 | 1.94 | 1.99 | 2.47M | +2.58% |
| 2026-08-05 | 1.96 | 2.02 | 1.94 | 1.94 | 2.20M | -1.02% |
| 2026-08-04 | 1.99 | 2.00 | 1.93 | 1.96 | 1.64M | -1.51% |
| 2026-08-03 | 2.01 | 2.04 | 1.98 | 1.99 | 1.47M | -1.49% |
| 2026-07-31 | 1.98 | 2.03 | 1.97 | 2.02 | 1.68M | +2.02% |
| 2026-07-30 | 1.96 | 1.99 | 1.94 | 1.98 | 1.34M | +2.06% |
| 2026-07-29 | 1.96 | 1.97 | 1.91 | 1.94 | 2.24M | -2.51% |
| 2026-07-28 | 2.05 | 2.05 | 1.96 | 1.99 | 1.79M | -2.45% |
| 2026-07-27 | 2.04 | 2.06 | 2.01 | 2.04 | 537K | +0.49% |
| 2026-07-24 | 2.02 | 2.07 | 2.02 | 2.03 | 876K | +0.50% |
RLX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RLX — Frequently Asked Questions
Quick answers to the most common questions about buying RLX stock.
How has RLX stock performed recently?
RLX declined -34.2% over the past year, below its 5-year annualized CAGR of -16.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RLX's all-time high price?
RLX Technology Inc. reached $35.00 on 2021-01-25. The 52-week high is $2.66. Current 1-year return of -34.2% places the stock further from historical peaks.
Where can I download RLX historical price data?
This page provides RLX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.