Remitly Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	14.15	14.46	14.02	14.39	14.39	1.55%	3,454,750
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
Dec 22, 2025	14.57	14.86	14.54	14.62	14.62	-	1,850,959
Dec 19, 2025	14.61	14.72	14.43	14.62	14.62	0.69%	3,321,180
Dec 18, 2025	14.52	14.78	14.50	14.52	14.52	0.41%	1,809,818
Dec 17, 2025	14.10	14.58	14.05	14.46	14.46	2.63%	2,648,446
Dec 16, 2025	14.51	14.64	13.95	14.09	14.09	-2.83%	2,470,846
Dec 15, 2025	14.65	14.70	14.39	14.50	14.50	-1.02%	2,547,266
Dec 12, 2025	14.99	15.08	14.65	14.65	14.65	-1.94%	2,884,852
Dec 11, 2025	15.20	15.77	14.84	14.94	14.94	-1.90%	5,178,584
Dec 10, 2025	14.19	15.39	14.19	15.23	15.23	7.63%	7,044,331
Dec 9, 2025	13.65	14.25	13.61	14.15	14.15	4.74%	6,824,350
Dec 8, 2025	13.51	13.62	13.32	13.51	13.51	0.60%	3,817,577
Dec 5, 2025	13.38	13.79	13.37	13.43	13.43	-0.15%	2,831,950
Dec 4, 2025	13.39	13.47	13.18	13.45	13.45	1.05%	1,947,681
Dec 3, 2025	13.00	13.46	12.99	13.31	13.31	2.94%	3,174,016
Dec 2, 2025	13.23	13.35	12.88	12.93	12.93	-2.27%	2,536,200
Dec 1, 2025	13.35	13.51	13.16	13.23	13.23	-2.33%	2,682,490
Nov 28, 2025	13.35	13.59	13.35	13.55	13.55	1.46%	1,244,267
Nov 26, 2025	12.95	13.40	12.92	13.35	13.35	3.09%	2,350,512
Nov 25, 2025	12.50	12.99	12.45	12.95	12.95	3.68%	4,033,427
Nov 24, 2025	12.47	12.62	12.33	12.49	12.49	-	2,813,568
Nov 21, 2025	12.42	12.67	12.31	12.49	12.49	0.73%	3,532,722
Nov 20, 2025	12.78	12.84	12.35	12.40	12.40	-1.67%	4,390,318
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