Remitly Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.18	17.40	16.65	17.04	17.04	-1.62%	2,741,953
Mar 5, 2026	17.34	17.77	17.12	17.32	17.32	-0.29%	2,473,029
Mar 4, 2026	17.57	18.02	17.32	17.37	17.37	-1.19%	3,675,422
Mar 3, 2026	16.40	17.83	16.34	17.58	17.58	3.84%	4,701,559
Mar 2, 2026	16.40	17.08	16.37	16.93	16.93	1.38%	3,428,560
Feb 27, 2026	16.57	16.88	16.15	16.70	16.70	-0.83%	4,060,681
Feb 26, 2026	16.30	17.13	16.27	16.84	16.84	3.63%	4,153,781
Feb 25, 2026	16.38	16.47	16.00	16.25	16.25	0.37%	3,685,921
Feb 24, 2026	16.29	17.02	15.90	16.19	16.19	-0.67%	3,682,630
Feb 23, 2026	17.03	17.40	16.00	16.30	16.30	-4.96%	5,641,835
Feb 20, 2026	17.04	17.19	16.29	17.15	17.15	0.06%	9,092,661
Feb 19, 2026	16.35	17.88	16.03	17.14	17.14	25.94%	22,866,103
Feb 18, 2026	13.16	13.70	13.00	13.61	13.61	4.05%	9,409,308
Feb 17, 2026	12.83	13.10	12.60	13.08	13.08	2.51%	4,200,224
Feb 13, 2026	12.79	12.95	12.54	12.76	12.76	-0.23%	2,260,096
Feb 12, 2026	13.28	13.37	12.75	12.79	12.79	-3.47%	2,112,835
Feb 11, 2026	13.70	13.75	13.12	13.25	13.25	-2.79%	3,302,943
Feb 10, 2026	13.60	13.94	13.51	13.63	13.63	1.34%	2,576,741
Feb 9, 2026	12.98	13.74	12.92	13.45	13.45	3.38%	2,785,675
Feb 6, 2026	12.85	13.04	12.71	13.01	13.01	1.64%	3,209,589
Feb 5, 2026	12.85	13.07	12.59	12.80	12.80	-0.54%	4,077,047
Feb 4, 2026	12.35	12.97	12.21	12.87	12.87	4.04%	3,453,751
Feb 3, 2026	13.25	13.25	12.10	12.37	12.37	-7.20%	5,088,606
Feb 2, 2026	13.21	13.65	13.00	13.33	13.33	0.83%	3,222,127
Jan 30, 2026	13.36	13.57	13.20	13.22	13.22	-1.42%	2,769,486
Jan 29, 2026	13.60	13.68	13.31	13.41	13.41	-1.47%	3,254,305
Jan 28, 2026	13.95	13.97	13.61	13.61	13.61	-1.66%	3,009,187
Jan 27, 2026	14.41	14.45	13.73	13.84	13.84	-3.82%	3,181,346
Jan 26, 2026	14.15	14.46	14.02	14.39	14.39	1.55%	3,454,784
Jan 23, 2026	14.30	14.32	13.98	14.17	14.17	-0.77%	2,257,670
Jan 22, 2026	14.20	14.48	14.20	14.28	14.28	0.92%	2,845,557
Jan 21, 2026	13.72	14.19	13.70	14.15	14.15	3.59%	2,723,567
Jan 20, 2026	13.65	13.79	13.47	13.66	13.66	-0.65%	3,684,525
Jan 16, 2026	13.86	14.01	13.65	13.75	13.75	-0.29%	2,417,966
Jan 15, 2026	13.47	13.90	13.26	13.79	13.79	2.00%	2,416,858
Jan 14, 2026	13.31	13.55	13.21	13.52	13.52	1.73%	2,441,114
Jan 13, 2026	13.29	13.48	13.06	13.29	13.29	0.15%	3,054,856
Jan 12, 2026	13.69	13.72	13.25	13.27	13.27	-3.42%	3,242,017
Jan 9, 2026	13.66	13.88	13.58	13.74	13.74	0.81%	2,840,570
Jan 8, 2026	13.60	13.81	13.39	13.63	13.63	0.07%	2,042,878
Jan 7, 2026	13.50	13.73	13.42	13.62	13.62	1.04%	2,193,590
Jan 6, 2026	13.11	13.51	13.01	13.48	13.48	2.82%	3,150,011
Jan 5, 2026	13.23	13.46	13.10	13.11	13.11	-0.83%	3,906,947
Jan 2, 2026	13.85	13.88	13.11	13.22	13.22	-4.20%	3,759,705
Dec 31, 2025	13.86	13.93	13.73	13.80	13.80	-0.43%	2,045,420
Dec 30, 2025	14.05	14.05	13.77	13.86	13.86	-1.35%	2,234,580
Dec 29, 2025	14.23	14.39	13.96	14.05	14.05	-1.26%	2,343,317
Dec 26, 2025	14.28	14.39	14.08	14.23	14.23	-0.49%	1,908,984
Dec 24, 2025	14.50	14.50	14.26	14.30	14.30	-0.90%	1,102,501
Dec 23, 2025	14.61	14.69	14.29	14.43	14.43	-1.30%	2,367,012