Rlx Technology Stock Price History

Stocks . USA . 
Stock . RLX Technology
RLX Stock  USD 2.44  0.05  2.01%   
Below is the normalized historical share price chart for RLX Technology extending back to January 22, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of RLX Technology stands at 2.44, as last reported on the 26th of November, with the highest price reaching 2.44 and the lowest price hitting 2.44 during the day.
IPO Date
22nd of January 2021
200 Day MA
2.2269
50 Day MA
2.441
Beta
1.088
 
Covid
If you're considering investing in RLX Stock, it is important to understand the factors that can impact its price. At this stage we consider RLX Stock to be moderately volatile. RLX Technology maintains Sharpe Ratio (i.e., Efficiency) of 0.0192, which implies the firm had a 0.0192 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for RLX Technology, which you can use to evaluate the volatility of the company. Please check RLX Technology's Coefficient Of Variation of 2535.68, semi deviation of 1.4, and Risk Adjusted Performance of 0.0335 to confirm if the risk estimate we provide is consistent with the expected return of 0.0413%.
  
Build AI portfolio with RLX Stock
Total Stockholder Equity is likely to drop to about 9.6 B in 2025. Common Stock Total Equity is likely to drop to about 75.2 K in 2025. At this time, RLX Technology's Price Earnings Ratio is fairly stable compared to the past year. Price Earnings To Growth Ratio is likely to rise to 2.96 in 2025, whereas Price To Sales Ratio is likely to drop 7.55 in 2025. RLX Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0192

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsRLX

Estimated Market Risk

 2.14
  actual daily
19
81% of assets are more volatile

Expected Return

 0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average RLX Technology is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of RLX Technology by adding it to a well-diversified portfolio.
Price Book
1.3178
Enterprise Value Ebitda
65.1881
Price Sales
0.9675
Shares Float
447.9 M
Dividend Share
0.074

RLX Technology Stock Price History Chart

There are several ways to analyze RLX Stock price data. The simplest method is using a basic RLX candlestick price chart, which shows RLX Technology price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 9, 20252.72
Lowest PriceNovember 6, 20252.31

RLX Technology November 26, 2025 Stock Price Synopsis

Various analyses of RLX Technology's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell RLX Stock. It can be used to describe the percentage change in the price of RLX Technology from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of RLX Stock.
RLX Technology Price Action Indicator(0.03)
RLX Technology Price Rate Of Daily Change 0.98 

RLX Technology November 26, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in RLX Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use RLX Technology intraday prices and daily technical indicators to check the level of noise trading in RLX Stock and then apply it to test your longer-term investment strategies against RLX.

RLX Stock Price History Data

The price series of RLX Technology for the period between Thu, Aug 28, 2025 and Wed, Nov 26, 2025 has a statistical range of 0.41 with a coefficient of variation of 4.2. The price distribution for the period has arithmetic mean of 2.47. The median price for the last 90 days is 2.46. The company had dividends distributed to its stock-holders on 2026-01-26.
OpenHighLowCloseVolume
11/26/2025
 2.49  2.44  2.44  2.44 
11/25/2025
 2.45  2.50  2.45  2.49  2,624,044 
11/24/2025 2.44  2.47  2.43  2.45  1,558,050 
11/21/2025
 2.47  2.48  2.44  2.45  1,786,328 
11/20/2025 2.53  2.59  2.47  2.48  1,954,702 
11/19/2025
 2.48  2.57  2.46  2.50  2,565,271 
11/18/2025
 2.52  2.52  2.42  2.47  1,870,423 
11/17/2025 2.60  2.60  2.49  2.52  2,218,086 
11/14/2025 2.47  2.58  2.43  2.57  7,681,174 
11/13/2025
 2.36  2.40  2.31  2.33  1,559,364 
11/12/2025
 2.34  2.38  2.30  2.37  1,064,366 
11/11/2025 2.34  2.44  2.31  2.32  2,601,179 
11/10/2025
 2.32  2.34  2.29  2.31  864,790 
11/07/2025
 2.30  2.32  2.24  2.32  1,356,945 
11/06/2025
 2.32  2.35  2.27  2.31  1,903,665 
11/05/2025
 2.36  2.37  2.32  2.32  652,056 
11/04/2025
 2.39  2.40  2.36  2.37  1,866,107 
11/03/2025 2.45  2.46  2.40  2.40  1,338,574 
10/31/2025 2.36  2.46  2.36  2.44  2,568,710 
10/30/2025
 2.38  2.40  2.35  2.35  857,892 
10/29/2025
 2.42  2.44  2.38  2.39  2,138,802 
10/28/2025
 2.40  2.44  2.39  2.42  3,332,824 
10/27/2025
 2.43  2.47  2.42  2.42  1,643,376 
10/24/2025
 2.40  2.48  2.40  2.43  1,963,006 
10/23/2025
 2.33  2.40  2.31  2.40  1,559,616 
10/22/2025
 2.36  2.42  2.32  2.32  1,828,701 
10/21/2025
 2.37  2.41  2.36  2.36  1,739,752 
10/20/2025
 2.41  2.44  2.38  2.39  1,562,595 
10/17/2025
 2.38  2.42  2.38  2.40  1,821,099 
10/16/2025
 2.41  2.41  2.38  2.39  1,328,998 
10/15/2025
 2.40  2.42  2.39  2.40  2,450,556 
10/14/2025
 2.34  2.41  2.33  2.37  2,746,589 
10/13/2025
 2.38  2.42  2.37  2.37  2,101,158 
10/10/2025
 2.39  2.43  2.37  2.40  4,428,466 
10/09/2025 2.36  2.40  2.32  2.36  2,338,850 
10/08/2025
 2.49  2.49  2.37  2.38  2,133,211 
10/07/2025
 2.50  2.52  2.46  2.46  1,829,988 
10/06/2025
 2.53  2.53  2.50  2.50  1,498,222 
10/03/2025
 2.59  2.60  2.51  2.53  1,374,912 
10/02/2025
 2.66  2.66  2.59  2.60  1,012,163 
10/01/2025
 2.63  2.68  2.61  2.64  2,367,583 
09/30/2025
 2.53  2.63  2.53  2.63  3,828,334 
09/29/2025
 2.52  2.57  2.50  2.51  2,664,027 
09/26/2025
 2.46  2.52  2.45  2.49  2,653,959 
09/25/2025
 2.49  2.50  2.47  2.48  2,143,114 
09/24/2025
 2.52  2.53  2.48  2.50  4,573,421 
09/23/2025
 2.51  2.55  2.49  2.50  5,186,478 
09/22/2025
 2.53  2.53  2.48  2.53  3,835,290 
09/19/2025
 2.54  2.59  2.51  2.53  3,825,918 
09/18/2025
 2.55  2.59  2.52  2.54  2,578,075 
09/17/2025
 2.56  2.61  2.54  2.57  3,282,561 
09/16/2025
 2.59  2.60  2.55  2.56  4,141,593 
09/15/2025
 2.58  2.62  2.52  2.60  3,518,032 
09/12/2025
 2.68  2.68  2.58  2.61  2,858,520 
09/11/2025
 2.65  2.68  2.62  2.68  2,473,023 
09/10/2025
 2.69  2.71  2.62  2.63  4,668,405 
09/09/2025
 2.71  2.73  2.64  2.72  3,733,119 
09/08/2025
 2.60  2.83  2.60  2.70  13,008,000 
09/05/2025
 2.59  2.62  2.57  2.60  3,492,800 
09/04/2025
 2.52  2.57  2.50  2.55  2,553,900 
09/03/2025 2.51  2.61  2.51  2.53  4,103,400 

About RLX Technology Stock history

RLX Technology investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for RLX is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in RLX Technology will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing RLX Technology stock prices may prove useful in developing a viable investing in RLX Technology
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.3 B1.1 B
Net Income Applicable To Common Shares551.8 M702.7 M

RLX Technology Quarterly Net Working Capital

8.55 Billion

RLX Technology Stock Technical Analysis

RLX Technology technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Overlap Analysis
View
Forecast Models
View
Price Shifting
View
Volatility Indicators
View
Value Movement
View
A focus of RLX Technology technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of RLX Technology trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Earnings Calls Now

   

Earnings Calls

Check upcoming earnings announcements updated hourly across public exchanges
All  Next Launch Module

RLX Technology Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for RLX Technology's price direction in advance. Along with the technical and fundamental analysis of RLX Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of RLX to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance0.0335
Jensen Alpha0.0541
Total Risk Alpha(0.09)
Sortino Ratio0.0135
Treynor Ratio0.1961
Cycle Indicators
Math Operators
Math Transform
Momentum Indicators
Overlap Studies
Pattern Recognition
Price Transform
Statistic Functions
Volatility Indicators
Volume Indicators

Additional Tools for RLX Stock Analysis

When running RLX Technology's price analysis, check to measure RLX Technology's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy RLX Technology is operating at the current time. Most of RLX Technology's value examination focuses on studying past and present price action to predict the probability of RLX Technology's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move RLX Technology's price. Additionally, you may evaluate how the addition of RLX Technology to your portfolios can decrease your overall portfolio volatility.
Macroaxis helps investors of all levels and skills to maximize the upside of all their holdings and minimize the risk associated with market volatility, economic swings, and company-specific events. View terms and conditions
 
Feedback Blog
Made with optimal in San Francisco
2025 Macroaxis LLC
COMMON DESTINATIONS
MAIN CATEGORIES
COMPANY