Remitly Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	14.28	14.39	14.08	14.23	14.23	-0.49%	1,877,750
Dec 24, 2025	14.50	14.50	14.26	14.30	14.30	-0.90%	1,102,226
Dec 23, 2025	14.61	14.69	14.29	14.43	14.43	-1.30%	2,366,361
Dec 22, 2025	14.57	14.86	14.54	14.62	14.62	-	1,850,718
Dec 19, 2025	14.61	14.72	14.43	14.62	14.62	0.69%	3,315,639
Dec 18, 2025	14.52	14.78	14.50	14.52	14.52	0.41%	1,809,816
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
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