RLX Technology Inc. (RLX) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
RLX Historical Performance
Short-Term Returns
RLX Stock Price Trajectory (2021–2026)
As of May 8, 2026, RLX Technology Inc. (RLX) trades at $2.16, representing a +19.1% return over the past year. The stock has delivered a -79.3% total return over five years (-27.9% 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 -93.8%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MO (+13.3% 1Y), PM (-2.4% 1Y), and BTI (+30.6% 1Y), RLX has underperformed the peer group average. Compare RLX vs MO →
RLX Historical Price Data (2025–2026)
Showing 30 of 1,330 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.20 | 2.20 | 2.14 | 2.15 | 674K | -2.49% |
| 2026-05-06 | 2.19 | 2.22 | 2.17 | 2.21 | 914K | +1.38% |
| 2026-05-05 | 2.17 | 2.22 | 2.14 | 2.18 | 674K | +1.40% |
| 2026-05-04 | 2.18 | 2.19 | 2.13 | 2.15 | 1.61M | -1.83% |
| 2026-05-01 | 2.22 | 2.23 | 2.17 | 2.19 | 777K | -0.90% |
| 2026-04-30 | 2.17 | 2.23 | 2.16 | 2.21 | 1.27M | +3.27% |
| 2026-04-29 | 2.22 | 2.22 | 2.13 | 2.14 | 763K | -2.73% |
| 2026-04-28 | 2.16 | 2.21 | 2.16 | 2.20 | 1.35M | +0.92% |
| 2026-04-27 | 2.30 | 2.30 | 2.17 | 2.18 | 1.75M | -2.68% |
| 2026-04-24 | 2.20 | 2.26 | 2.19 | 2.24 | 1.77M | +1.82% |
| 2026-04-23 | 2.17 | 2.21 | 2.17 | 2.20 | 1.07M | 0.00% |
| 2026-04-22 | 2.08 | 2.20 | 2.08 | 2.20 | 1.46M | +5.26% |
| 2026-04-21 | 2.13 | 2.15 | 2.09 | 2.09 | 1.78M | -2.34% |
| 2026-04-20 | 2.18 | 2.18 | 2.13 | 2.14 | 1.05M | -1.38% |
| 2026-04-17 | 2.19 | 2.20 | 2.17 | 2.17 | 1.06M | -0.46% |
| 2026-04-16 | 2.17 | 2.21 | 2.16 | 2.18 | 1.23M | +0.93% |
| 2026-04-15 | 2.17 | 2.18 | 2.15 | 2.16 | 1.32M | -0.46% |
| 2026-04-14 | 2.16 | 2.21 | 2.16 | 2.17 | 1.53M | 0.00% |
| 2026-04-13 | 2.09 | 2.18 | 2.09 | 2.17 | 1.40M | +3.83% |
| 2026-04-10 | 2.12 | 2.12 | 2.08 | 2.09 | 2.39M | -0.95% |
| 2026-04-09 | 2.11 | 2.13 | 2.10 | 2.11 | 1.42M | -0.94% |
| 2026-04-08 | 2.19 | 2.20 | 2.13 | 2.13 | 1.41M | 0.00% |
| 2026-04-07 | 2.13 | 2.14 | 2.11 | 2.13 | 1.59M | -0.47% |
| 2026-04-06 | 2.18 | 2.19 | 2.10 | 2.14 | 1.97M | -2.28% |
| 2026-04-02 | 2.17 | 2.21 | 2.15 | 2.19 | 2.09M | 0.00% |
| 2026-04-01 | 2.18 | 2.21 | 2.16 | 2.19 | 2.28M | -0.45% |
| 2026-03-31 | 2.15 | 2.23 | 2.15 | 2.20 | 4.03M | +2.80% |
| 2026-03-30 | 2.13 | 2.15 | 2.10 | 2.14 | 3.31M | +0.94% |
| 2026-03-27 | 2.21 | 2.22 | 2.11 | 2.12 | 3.43M | -3.64% |
| 2026-03-26 | 2.21 | 2.23 | 2.18 | 2.20 | 1.82M | -0.45% |
See RLX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RLX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RLX vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonRLX — Frequently Asked Questions
Quick answers to the most common questions about buying RLX stock.
How has RLX stock performed recently?
RLX returned +19.1% over the past year, beating its 5-year annualized CAGR of -27.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is RLX's all-time high price?
RLX Technology Inc. reached $35.00 on 2021-01-25. The 52-week high is $2.84. Current 1-year return of +19.1% places the stock closer to 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.