RLX Technology Inc. (RLX) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -0.5%
- 3M
- -8.4%
- YTD
- -15.5%
- 1Y
- -15.5%
- 3Y
- +5.9%
- 5Y
- -24.7%
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
- +4.3%
RLX Stock Price Trajectory (2021–2026)
As of July 7, 2026, RLX Technology Inc. (RLX) trades at $1.96, representing a -15.5% return over the past year. The stock has delivered a -74.2% total return over five years (-24.7% 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 -94.4%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MO (+19.3% 1Y), PM (+2.0% 1Y), and BTI (+26.3% 1Y), RLX has underperformed the peer group average. Compare RLX vs MO →
RLX Historical Price Data · from 2021
Rows 1–50 of 1,369| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.93 | 1.98 | 1.91 | 1.96 | 3.36M | +1.55% |
| 2026-07-02 | 1.96 | 1.97 | 1.92 | 1.93 | 1.69M | -0.52% |
| 2026-07-01 | 1.89 | 1.97 | 1.89 | 1.94 | 1.33M | +2.11% |
| 2026-06-30 | 1.90 | 1.95 | 1.88 | 1.90 | 3.08M | +1.06% |
| 2026-06-29 | 1.87 | 1.90 | 1.84 | 1.88 | 1.72M | +1.08% |
| 2026-06-26 | 1.76 | 1.89 | 1.76 | 1.86 | 68K | +3.91% |
| 2026-06-25 | 1.79 | 1.81 | 1.77 | 1.79 | 1.59M | 0.00% |
| 2026-06-24 | 1.82 | 1.85 | 1.78 | 1.79 | 2.52M | -2.19% |
| 2026-06-23 | 1.88 | 1.89 | 1.82 | 1.83 | 1.24M | -2.66% |
| 2026-06-22 | 1.84 | 1.91 | 1.84 | 1.88 | 2.53M | +2.17% |
| 2026-06-18 | 1.89 | 1.93 | 1.81 | 1.84 | 5.30M | -3.66% |
| 2026-06-17 | 1.96 | 1.97 | 1.86 | 1.91 | 2.42M | -3.05% |
| 2026-06-16 | 1.99 | 2.01 | 1.94 | 1.97 | 3.07M | -1.99% |
| 2026-06-15 | 2.03 | 2.06 | 1.97 | 2.01 | 678K | -1.95% |
| 2026-06-12 | 2.00 | 2.06 | 2.00 | 2.05 | 1.85M | +0.49% |
| 2026-06-11 | 2.00 | 2.06 | 1.99 | 2.04 | 2.12M | +2.00% |
| 2026-06-10 | 2.00 | 2.04 | 1.98 | 2.00 | 2.83M | +1.01% |
| 2026-06-09 | 1.98 | 2.04 | 1.96 | 1.98 | 4.06M | +0.51% |
| 2026-06-08 | 1.99 | 2.01 | 1.97 | 1.97 | 2.87M | -1.50% |
| 2026-06-05 | 2.00 | 2.04 | 1.97 | 2.00 | 2.37M | -0.99% |
| 2026-06-04 | 2.04 | 2.04 | 1.98 | 2.02 | 3.35M | -0.49% |
| 2026-06-03 | 2.06 | 2.07 | 2.02 | 2.03 | 2.25M | -1.93% |
| 2026-06-02 | 2.04 | 2.10 | 2.03 | 2.07 | 4.06M | +0.49% |
| 2026-06-01 | 2.06 | 2.08 | 2.00 | 2.06 | 2.66M | 0.00% |
| 2026-05-29 | 2.03 | 2.06 | 2.03 | 2.06 | 2.08M | +1.48% |
| 2026-05-28 | 1.99 | 2.05 | 1.97 | 2.03 | 3.04M | +2.53% |
| 2026-05-27 | 2.02 | 2.03 | 1.97 | 1.98 | 5.21M | -2.46% |
| 2026-05-26 | 2.08 | 2.08 | 2.02 | 2.03 | 4.70M | -1.93% |
| 2026-05-22 | 2.02 | 2.10 | 2.00 | 2.07 | 148K | -3.72% |
| 2026-05-21 | 2.12 | 2.16 | 2.06 | 2.15 | 3.57M | +2.38% |
| 2026-05-20 | 2.19 | 2.22 | 2.02 | 2.10 | 7.81M | 0.00% |
| 2026-05-19 | 2.13 | 2.20 | 2.09 | 2.10 | 5.46M | -3.23% |
| 2026-05-18 | 2.15 | 2.23 | 2.12 | 2.17 | 2.65M | +0.46% |
| 2026-05-15 | 2.12 | 2.20 | 2.10 | 2.16 | 2.06M | +0.93% |
| 2026-05-14 | 2.17 | 2.17 | 2.09 | 2.14 | 2.68M | -1.38% |
| 2026-05-13 | 2.16 | 2.17 | 2.14 | 2.17 | 1.01M | +0.46% |
| 2026-05-12 | 2.13 | 2.18 | 2.10 | 2.16 | 2.52M | +0.47% |
| 2026-05-11 | 2.13 | 2.17 | 2.08 | 2.15 | 2.20M | +2.38% |
| 2026-05-08 | 2.15 | 2.16 | 2.10 | 2.10 | 1.13M | -2.55% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -15.5% over the past year, below its 5-year annualized CAGR of -24.7%. 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 $2.84. Current 1-year return of -15.5% 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.