Remitly Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	17.02	17.42	16.94	17.27	17.27	1.50%	3,656,694
Jul 18, 2025	17.22	17.29	16.86	17.02	17.02	-0.96%	3,442,013
Jul 17, 2025	17.42	17.65	17.11	17.18	17.18	-1.55%	4,752,434
Jul 16, 2025	17.58	17.75	17.07	17.45	17.45	-0.06%	3,917,742
Jul 15, 2025	17.37	17.67	17.25	17.46	17.46	0.58%	5,763,981
Jul 14, 2025	17.49	17.72	17.25	17.36	17.36	-	4,658,720
Jul 11, 2025	18.18	18.19	17.19	17.36	17.36	-4.98%	4,149,172
Jul 10, 2025	18.35	18.52	18.00	18.27	18.27	-1.08%	4,160,976
Jul 9, 2025	18.45	18.62	18.15	18.47	18.47	0.65%	2,440,177
Jul 8, 2025	18.50	18.69	18.22	18.35	18.35	-0.92%	3,242,991
Jul 7, 2025	18.50	18.79	18.28	18.52	18.52	0.11%	3,550,064
Jul 3, 2025	18.37	18.83	18.23	18.50	18.50	1.31%	1,967,056
Jul 2, 2025	18.41	18.49	18.04	18.26	18.26	-1.08%	3,022,739
Jul 1, 2025	18.70	18.82	18.18	18.46	18.46	-1.65%	4,843,239
Jun 30, 2025	19.51	19.54	18.56	18.77	18.77	-0.74%	2,586,659
Jun 27, 2025	18.80	19.01	18.55	18.91	18.91	0.64%	4,723,526
Jun 26, 2025	19.51	19.57	18.60	18.79	18.79	-4.18%	3,886,961
Jun 25, 2025	20.44	20.45	19.56	19.61	19.61	-3.68%	2,343,774
Jun 24, 2025	20.03	20.63	19.79	20.36	20.36	2.41%	2,865,554
Jun 23, 2025	20.07	20.22	19.66	19.88	19.88	-1.24%	2,638,334
Jun 20, 2025	20.53	20.69	20.09	20.13	20.13	-1.95%	4,114,667
Jun 18, 2025	20.64	20.97	20.36	20.53	20.53	-0.53%	3,666,056
Jun 17, 2025	20.48	22.07	20.20	20.64	20.64	5.68%	8,676,035
Jun 16, 2025	19.49	19.58	19.28	19.53	19.53	0.93%	3,711,965
Jun 13, 2025	19.49	19.70	19.00	19.35	19.35	-2.86%	3,418,695
Jun 12, 2025	19.96	20.09	19.58	19.92	19.92	-0.70%	2,998,706
Jun 11, 2025	19.93	20.15	19.66	20.06	20.06	1.01%	3,609,919
Jun 10, 2025	20.34	20.45	19.62	19.86	19.86	-2.22%	3,831,968
Jun 9, 2025	21.61	21.61	20.22	20.31	20.31	-5.71%	3,213,304
Jun 6, 2025	21.28	21.58	21.12	21.54	21.54	3.16%	2,727,532
Jun 5, 2025	20.79	21.04	20.56	20.88	20.88	0.43%	1,681,896
Jun 4, 2025	20.93	20.95	20.46	20.79	20.79	-0.81%	2,819,810
Jun 3, 2025	21.48	21.53	20.72	20.96	20.96	-2.74%	3,541,825
Jun 2, 2025	20.80	21.58	20.80	21.55	21.55	0.89%	3,221,683
May 30, 2025	21.40	21.43	20.79	21.36	21.36	1.57%	2,235,079
May 29, 2025	21.62	21.64	20.96	21.03	21.03	-2.28%	3,201,960
May 28, 2025	22.19	22.26	21.50	21.52	21.52	-3.02%	3,315,350
May 27, 2025	22.61	22.79	22.07	22.19	22.19	-0.63%	2,939,585
May 23, 2025	22.31	22.58	22.25	22.33	22.33	-1.46%	2,234,533
May 22, 2025	22.23	22.73	22.23	22.66	22.66	1.43%	2,506,617
May 21, 2025	22.73	22.88	22.19	22.34	22.34	-2.02%	1,742,325
May 20, 2025	22.38	22.90	22.38	22.80	22.80	1.15%	3,198,726
May 19, 2025	22.57	22.81	22.26	22.54	22.54	-1.10%	2,304,499
May 16, 2025	22.78	23.14	22.68	22.79	22.79	-0.09%	3,152,805
May 15, 2025	23.00	23.32	22.34	22.81	22.81	-1.38%	3,214,956
May 14, 2025	22.95	23.41	22.50	23.13	23.13	-4.50%	5,219,318
May 13, 2025	24.50	24.71	24.19	24.22	24.22	-1.10%	2,277,349
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