Remitly Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	13.39	13.47	13.18	13.45	13.45	1.05%	1,946,377
Dec 3, 2025	13.00	13.46	12.99	13.31	13.31	2.94%	3,173,963
Dec 2, 2025	13.23	13.35	12.88	12.93	12.93	-2.27%	2,536,180
Dec 1, 2025	13.35	13.51	13.16	13.23	13.23	-2.33%	2,681,660
Nov 28, 2025	13.35	13.59	13.35	13.55	13.55	1.46%	1,243,590
Nov 26, 2025	12.95	13.40	12.92	13.35	13.35	3.09%	2,350,103
Nov 25, 2025	12.50	12.99	12.45	12.95	12.95	3.68%	4,005,275
Nov 24, 2025	12.47	12.62	12.33	12.49	12.49	-	2,779,089
Nov 21, 2025	12.42	12.67	12.31	12.49	12.49	0.73%	3,531,590
Nov 20, 2025	12.78	12.84	12.35	12.40	12.40	-1.67%	4,389,915
Nov 19, 2025	12.78	12.88	12.50	12.61	12.61	-1.48%	3,329,566
Nov 18, 2025	12.52	12.99	12.52	12.80	12.80	1.59%	5,186,967
Nov 17, 2025	12.52	12.82	12.46	12.60	12.60	1.53%	4,517,990
Nov 14, 2025	12.32	12.66	12.08	12.41	12.41	-0.64%	4,228,667
Nov 13, 2025	12.23	12.58	12.13	12.49	12.49	2.38%	5,568,182
Nov 12, 2025	12.47	12.67	12.18	12.20	12.20	-2.32%	4,771,288
Nov 11, 2025	12.64	12.77	12.13	12.49	12.49	-1.34%	5,589,808
Nov 10, 2025	12.87	13.13	12.51	12.66	12.66	-0.39%	6,397,694
Nov 7, 2025	12.35	12.92	12.17	12.71	12.71	3.25%	10,414,235
Nov 6, 2025	13.34	13.46	12.21	12.31	12.31	-25.12%	23,385,831
Nov 5, 2025	16.47	16.75	16.13	16.44	16.44	1.61%	5,688,019
Nov 4, 2025	16.44	16.52	16.12	16.18	16.18	-1.70%	4,369,755
Nov 3, 2025	16.10	16.60	16.04	16.46	16.46	2.62%	3,654,461
Oct 31, 2025	15.77	16.11	15.77	16.04	16.04	1.71%	3,079,363
Oct 30, 2025	16.28	16.41	15.75	15.77	15.77	-3.13%	2,171,796
Oct 29, 2025	16.47	16.55	16.18	16.28	16.28	-2.16%	2,906,291
Oct 28, 2025	16.95	17.04	16.57	16.64	16.64	-1.83%	3,083,068
Oct 27, 2025	17.36	17.55	16.91	16.95	16.95	-1.45%	3,488,367
Oct 24, 2025	17.23	17.50	17.15	17.20	17.20	1.42%	2,888,777
Oct 23, 2025	16.70	17.07	16.64	16.96	16.96	1.56%	2,792,395
Oct 22, 2025	16.61	16.76	16.39	16.70	16.70	0.97%	3,375,921
Oct 21, 2025	16.16	16.56	16.16	16.54	16.54	3.18%	3,050,341
Oct 20, 2025	15.71	16.19	15.70	16.03	16.03	2.86%	3,871,324
Oct 17, 2025	15.23	15.61	15.23	15.59	15.59	1.86%	2,904,414
Oct 16, 2025	15.50	15.59	15.20	15.30	15.30	-1.16%	2,682,287
Oct 15, 2025	15.35	16.13	15.34	15.48	15.48	1.11%	3,959,793
Oct 14, 2025	14.80	15.32	14.72	15.31	15.31	3.10%	2,472,321
Oct 13, 2025	15.11	15.15	14.76	14.85	14.85	-0.93%	2,572,951
Oct 10, 2025	15.52	15.66	14.96	14.99	14.99	-3.17%	2,290,963
Oct 9, 2025	15.93	15.93	15.44	15.48	15.48	-2.76%	2,271,572
Oct 8, 2025	15.85	15.96	15.65	15.92	15.92	0.57%	2,438,723
Oct 7, 2025	15.86	15.99	15.72	15.83	15.83	0.70%	2,404,021
Oct 6, 2025	16.27	16.27	15.69	15.72	15.72	-2.00%	3,048,782
Oct 3, 2025	16.12	16.27	16.01	16.04	16.04	-0.25%	1,978,566
Oct 2, 2025	16.16	16.32	15.94	16.08	16.08	-0.62%	2,273,517
Oct 1, 2025	16.20	16.37	16.04	16.18	16.18	-0.74%	1,998,189
Sep 30, 2025	16.47	16.55	16.18	16.30	16.30	-1.33%	2,435,619
Sep 29, 2025	16.49	16.74	16.44	16.52	16.52	0.73%	3,252,149
Sep 26, 2025	16.24	16.43	16.04	16.40	16.40	0.92%	2,665,468
Sep 25, 2025	16.25	16.47	16.14	16.25	16.25	-0.25%	3,865,019