RLX Technology Inc.
RLXNYSEConsumer Defensive● Active
$1.99
$-0.01(-0.50%)
Market Cap$2.4B
P/E Ratio—
52W High$2.84
52W Low$1.96
RLX Technology Inc.（RLX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rlx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$9.93
Jun 9, 2021
-80.0% from here
5-Year Low5Y
$0.9012
Oct 24, 2022
+120.8% from low
IPO Priceadj.
$29.51
Jan 22, 2021
-93.3% since IPO
1 Year Ago
$2.20
Jun 9, 2025
-9.5% in 1Y
5 Years Ago
$9.01
Jun 8, 2021
-77.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RLX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.02 | $2.04 | $1.96 | $2.00 | $2.00 | 2.5M | -0.99% |
| Jun 4, 2026 | $2.04 | $2.05 | $1.98 | $2.02 | $2.02 | 3.4M | -0.98% |
| Jun 3, 2026 | $2.06 | $2.07 | $2.02 | $2.03 | $2.03 | 2.3M | -1.46% |
| Jun 2, 2026 | $2.04 | $2.10 | $2.03 | $2.07 | $2.07 | 4.1M | +1.47% |
| Jun 1, 2026 | $2.06 | $2.08 | $2.00 | $2.06 | $2.06 | 2.7M | +0.00% |
| May 29, 2026 | $2.04 | $2.06 | $2.02 | $2.06 | $2.06 | 3.0M | +0.98% |
| May 28, 2026 | $1.97 | $2.05 | $1.97 | $2.03 | $2.03 | 3.1M | +3.05% |
| May 27, 2026 | $2.02 | $2.03 | $1.97 | $1.98 | $1.98 | 5.2M | -1.98% |
| May 26, 2026 | $2.07 | $2.09 | $2.02 | $2.03 | $2.03 | 4.7M | -1.93% |
| May 22, 2026 | $2.02 | $2.10 | $2.00 | $2.07 | $2.07 | 5.6M | +2.48% |
| May 21, 2026 | $2.12 | $2.16 | $2.06 | $2.15 | $2.15 | 3.6M | +1.42% |
| May 20, 2026 | $2.22 | $2.22 | $2.02 | $2.10 | $2.10 | 7.8M | -5.41% |
| May 19, 2026 | $2.20 | $2.20 | $2.09 | $2.10 | $2.10 | 5.6M | -4.55% |
| May 18, 2026 | $2.15 | $2.23 | $2.12 | $2.17 | $2.17 | 2.7M | +0.93% |
| May 15, 2026 | $2.12 | $2.20 | $2.10 | $2.16 | $2.16 | 2.1M | +1.89% |
| May 14, 2026 | $2.17 | $2.17 | $2.09 | $2.11 | $2.11 | 2.7M | -2.76% |
| May 13, 2026 | $2.16 | $2.17 | $2.14 | $2.17 | $2.17 | 1.0M | +0.46% |
| May 12, 2026 | $2.15 | $2.18 | $2.10 | $2.16 | $2.16 | 2.5M | +0.47% |
| May 11, 2026 | $2.15 | $2.17 | $2.09 | $2.15 | $2.15 | 2.2M | +0.00% |
| May 8, 2026 | $2.15 | $2.16 | $2.10 | $2.10 | $2.10 | 1.1M | -2.33% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RLX
Jan 1 → Dec 31 · 6 years2026-14.5%$2.34 → $2.00
-14.5%
2025+9.4%$2.13 → $2.33
+9.4%
2024+8.0%$2.00 → $2.16
+8.0%
2023-16.0%$2.38 → $2.00
-16.0%
2022-42.9%$4.03 → $2.30
-42.9%
2021-57.3%$9.14 → $3.90
-57.3%
Best Year2025 · +9.4%
Worst Year2021 · -57.3%
Positive Years2 / 6
Avg Annual Return-18.9%
6Y Total Return-78.1%
6Y CAGR~-22.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in RLX?
If you invested $1,000 in RLX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$67
Total Return-93.3%
CAGR~-41.7% / yr
Profit$-933
Based on Jan 22, 2021 · $29.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
RLX Technology Inc.（RLX）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RLX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RLX 历史股价FMP 日线复权 OHLCV