Rlx Technology Stock Price History

Stocks . USA . 
Stock . RLX Technology
RLX Stock  USD 2.15  0.05  2.27%   
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 2.15, as last reported on the 14th of August 2025, with the highest price reaching 2.24 and the lowest price hitting 2.15 during the day.
IPO Date
22nd of January 2021
200 Day MA
2.0492
50 Day MA
2.2272
Beta
1.081
 
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 slightly risky. RLX Technology maintains Sharpe Ratio (i.e., Efficiency) of 0.0902, which implies the firm had a 0.0902 % 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 Risk Adjusted Performance of 0.1213, semi deviation of 1.3, and Coefficient Of Variation of 680.2 to confirm if the risk estimate we provide is consistent with the expected return of 0.14%.
  
Build AI portfolio with RLX Stock
Total Stockholder Equity is likely to drop to about 9.8 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 = 0.0902

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskRLXHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.53
  actual daily
13
87% of assets are more volatile

Expected Return

 0.14
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
7
93% of assets perform better
Based on monthly moving average RLX Technology is performing at about 7% 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
1.1868
Enterprise Value Ebitda
510.1092
Price Sales
0.9992
Shares Float
515.2 M
Dividend Share
0.073

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 PriceJuly 3, 20252.4
Lowest PriceMay 19, 20251.96

RLX Technology August 14, 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 Daily Balance Of Power(0.56)
RLX Technology Price Action Indicator(0.07)
RLX Technology Accumulation Distribution 65,987 
RLX Technology Price Rate Of Daily Change 0.98 

RLX Technology August 14, 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 Fri, May 16, 2025 and Thu, Aug 14, 2025 has a statistical range of 0.53 with a coefficient of variation of 5.91. The price distribution for the period has arithmetic mean of 2.17. The median price for the last 90 days is 2.2. The company had dividends distributed to its stock-holders on 2024-12-06.
OpenHighLowCloseVolume
08/13/2025
 2.22  2.24  2.15  2.15  1,642,336 
08/12/2025
 2.24  2.25  2.18  2.20  2,190,480 
08/11/2025 2.21  2.23  2.20  2.23  1,558,286 
08/08/2025
 2.24  2.25  2.21  2.22  698,889 
08/07/2025
 2.25  2.28  2.22  2.24  2,457,548 
08/06/2025
 2.23  2.26  2.23  2.24  2,435,287 
08/05/2025 2.25  2.26  2.23  2.23  2,796,164 
08/04/2025
 2.25  2.28  2.24  2.24  690,982 
08/01/2025
 2.27  2.29  2.23  2.24  1,144,188 
07/31/2025 2.24  2.31  2.24  2.29  2,138,255 
07/30/2025
 2.23  2.28  2.23  2.27  1,414,338 
07/29/2025
 2.25  2.28  2.23  2.25  926,984 
07/28/2025
 2.25  2.26  2.21  2.24  4,134,729 
07/25/2025
 2.25  2.28  2.23  2.23  1,851,267 
07/24/2025
 2.27  2.27  2.23  2.24  2,782,930 
07/23/2025
 2.28  2.29  2.25  2.27  1,644,927 
07/22/2025 2.25  2.29  2.24  2.25  2,653,662 
07/21/2025
 2.26  2.32  2.25  2.26  1,507,330 
07/18/2025
 2.34  2.34  2.23  2.26  3,242,159 
07/17/2025
 2.33  2.34  2.31  2.31  1,592,698 
07/16/2025
 2.36  2.37  2.33  2.33  2,867,812 
07/15/2025 2.35  2.37  2.31  2.36  1,454,262 
07/14/2025
 2.27  2.38  2.27  2.36  2,606,653 
07/11/2025
 2.25  2.27  2.24  2.27  1,185,278 
07/10/2025
 2.28  2.30  2.24  2.26  2,101,804 
07/09/2025
 2.29  2.29  2.23  2.26  1,912,175 
07/08/2025
 2.36  2.38  2.27  2.28  2,272,109 
07/07/2025
 2.40  2.40  2.31  2.32  2,944,236 
07/03/2025
 2.34  2.48  2.34  2.40  8,200,938 
07/02/2025
 2.23  2.38  2.23  2.34  4,573,510 
07/01/2025
 2.20  2.29  2.19  2.25  3,610,338 
06/30/2025
 2.22  2.26  2.21  2.21  2,905,053 
06/27/2025
 2.18  2.24  2.18  2.22  3,212,895 
06/26/2025 2.16  2.20  2.15  2.20  5,702,593 
06/25/2025
 2.14  2.18  2.14  2.16  1,714,776 
06/24/2025
 2.15  2.20  2.13  2.16  3,869,083 
06/23/2025
 2.09  2.14  2.09  2.11  2,907,361 
06/20/2025
 2.14  2.15  2.08  2.10  8,120,777 
06/18/2025
 2.19  2.20  2.15  2.17  4,285,083 
06/17/2025
 2.18  2.22  2.17  2.21  1,618,425 
06/16/2025
 2.15  2.23  2.15  2.20  3,431,965 
06/13/2025
 2.17  2.18  2.15  2.15  2,047,220 
06/12/2025
 2.17  2.20  2.13  2.19  4,915,171 
06/11/2025
 2.20  2.22  2.17  2.18  2,534,169 
06/10/2025
 2.20  2.21  2.16  2.20  3,614,074 
06/09/2025
 2.16  2.28  2.15  2.20  6,027,096 
06/06/2025 2.12  2.20  2.06  2.15  5,952,597 
06/05/2025
 2.10  2.16  2.10  2.15  1,829,355 
06/04/2025
 2.12  2.19  2.10  2.12  9,602,936 
06/03/2025
 2.07  2.12  2.05  2.07  2,518,985 
06/02/2025
 2.08  2.11  2.04  2.07  7,028,648 
05/30/2025
 2.00  2.09  1.99  2.06  11,251,699 
05/29/2025
 1.98  2.02  1.98  2.02  3,297,733 
05/28/2025 1.96  2.00  1.96  1.99  1,207,928 
05/27/2025
 1.98  2.02  1.95  1.99  3,487,094 
05/23/2025
 1.97  2.03  1.97  1.98  4,779,404 
05/22/2025
 1.98  2.03  1.98  2.01  1,682,701 
05/21/2025
 1.98  2.03  1.98  2.00  3,478,058 
05/20/2025 1.96  2.03  1.96  1.98  3,097,004 
05/19/2025
 1.98  1.99  1.94  1.96  3,242,952 
05/16/2025
 2.03  2.04  1.97  1.99  6,579,971 

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

8.17 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 Instant Ratings Now

   

Instant Ratings

Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
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 Performance0.1213
Jensen Alpha0.1671
Total Risk Alpha(0.02)
Sortino Ratio0.0526
Treynor Ratio0.5692
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