RLX (RLX Technology Inc.) historical data
STOCKListed1-minute bars
| Symbol | RLX |
|---|---|
| Name | RLX Technology Inc. |
| Exchange | NYSE |
| Sector | Consumer Defensive |
| Industry | Tobacco |
| IPO date | 2021-01-22 |
| History | 2021-01-25 to 2026-10-09 (about 5 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
RLX last closed at $1.73 on 2026-10-09, -23.5% over the past year and -62.4% over five years. Its deepest fall from a prior high in this history was -96.7%, reached on 2022-10-07.
| Last close | $1.73 (2026-10-09) |
|---|---|
| 1-year change | -23.5% |
| 5-year change | -62.4% |
| Annualized since 2021-01-25 | -38.3% |
| 52-week range | $1.68 – $2.46 |
| Deepest drawdown | -96.7% (2022-10-07) |
| Avg. daily dollar volume (3 months) | $5.7m |
| Daily bars in history | 1,434 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 104 |
|---|---|
| Shares held | 265,643,893 ($504.7m reported value) |
| Quarter flows | 13 new, 27 added, 47 trimmed, 12 exited; -986,665 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("RLX") on the look-back bundles. Top holders of RLX · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("RLX").history(start="2021-01-25", interval="1d")
df.tail()