Remitly Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	24.45	24.69	23.83	24.49	24.49	2.68%	4,916,845
May 9, 2025	23.51	24.63	23.51	23.85	23.85	-1.28%	3,531,736
May 8, 2025	23.26	24.56	22.44	24.16	24.16	14.56%	6,778,249
May 7, 2025	21.20	21.39	20.78	21.09	21.09	-0.52%	3,831,576
May 6, 2025	20.88	21.44	20.65	21.20	21.20	1.00%	2,010,155
May 5, 2025	20.86	21.11	20.72	20.99	20.99	0.24%	3,194,689
May 2, 2025	20.45	21.00	20.30	20.94	20.94	3.31%	1,308,893
May 1, 2025	20.44	20.44	19.92	20.27	20.27	0.25%	1,649,707
Apr 30, 2025	20.09	20.29	19.61	20.22	20.22	-0.93%	2,814,547
Apr 29, 2025	20.11	20.54	19.90	20.41	20.41	2.00%	2,198,450
Apr 28, 2025	20.13	20.27	19.41	20.01	20.01	-0.20%	3,391,543
Apr 25, 2025	19.93	20.14	19.68	20.05	20.05	0.35%	1,458,172
Apr 24, 2025	19.63	20.05	19.45	19.98	19.98	1.78%	2,584,805
Apr 23, 2025	19.75	20.11	19.55	19.63	19.63	1.45%	2,012,615
Apr 22, 2025	19.19	19.41	19.00	19.35	19.35	1.31%	2,095,802
Apr 21, 2025	19.76	19.90	18.99	19.10	19.10	-4.16%	1,990,801
Apr 17, 2025	19.78	19.98	19.28	19.93	19.93	0.45%	2,308,342
Apr 16, 2025	20.10	20.10	19.50	19.84	19.84	-1.73%	1,554,484
Apr 15, 2025	20.32	20.47	20.04	20.19	20.19	-0.98%	1,799,781
Apr 14, 2025	20.57	20.80	20.12	20.39	20.39	-0.10%	1,220,540
Apr 11, 2025	19.96	20.48	19.65	20.41	20.41	2.00%	1,647,453
Apr 10, 2025	19.93	20.16	19.15	20.01	20.01	-1.72%	2,091,298
Apr 9, 2025	18.40	20.48	18.28	20.36	20.36	9.17%	3,727,306
Apr 8, 2025	19.66	19.79	18.34	18.65	18.65	-0.85%	1,909,763
Apr 7, 2025	18.00	19.64	17.42	18.81	18.81	0.80%	2,253,261
Apr 4, 2025	19.24	19.54	18.49	18.66	18.66	-7.30%	2,075,459
Apr 3, 2025	20.38	20.67	19.96	20.13	20.13	-5.85%	1,367,590
Apr 2, 2025	20.60	21.56	20.41	21.38	21.38	2.10%	1,433,987
Apr 1, 2025	20.66	21.09	20.57	20.94	20.94	0.67%	1,735,877
Mar 31, 2025	20.69	21.11	20.39	20.80	20.80	-0.62%	1,853,578
Mar 28, 2025	21.24	21.36	20.54	20.93	20.93	-1.23%	2,032,455
Mar 27, 2025	21.32	21.57	20.95	21.19	21.19	-0.61%	1,150,383
Mar 26, 2025	21.17	21.43	20.80	21.32	21.32	1.43%	1,772,092
Mar 25, 2025	21.08	21.16	20.72	21.02	21.02	0.29%	1,859,128
Mar 24, 2025	20.80	21.05	20.57	20.96	20.96	3.10%	1,577,942
Mar 21, 2025	20.37	20.54	20.02	20.33	20.33	-1.21%	1,810,015
Mar 20, 2025	19.98	20.69	19.88	20.58	20.58	1.53%	1,595,748
Mar 19, 2025	19.51	20.30	19.37	20.27	20.27	4.00%	2,002,180
Mar 18, 2025	19.52	19.80	19.26	19.49	19.49	-0.15%	2,387,469
Mar 17, 2025	19.82	19.89	18.73	19.52	19.52	-1.91%	4,785,705
Mar 14, 2025	19.89	20.33	19.70	19.90	19.90	0.66%	3,506,656
Mar 13, 2025	19.78	19.95	19.39	19.77	19.77	0.10%	2,753,906
Mar 12, 2025	20.62	20.75	19.64	19.75	19.75	-3.56%	3,888,822
Mar 11, 2025	19.62	20.74	19.55	20.48	20.48	1.99%	5,927,600
Mar 10, 2025	20.64	20.93	19.90	20.08	20.08	-4.79%	3,361,522
Mar 7, 2025	21.83	21.83	20.32	21.09	21.09	-2.36%	4,018,335
Mar 6, 2025	21.68	21.95	21.10	21.60	21.60	-2.79%	3,315,884
Mar 5, 2025	23.03	23.05	22.14	22.22	22.22	-3.39%	3,500,300
Mar 4, 2025	23.23	23.23	22.32	23.00	23.00	-1.37%	2,298,609
Mar 3, 2025	23.92	24.33	23.14	23.32	23.32	-2.83%	2,373,736