Remitly Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.00	20.40	19.91	20.02	20.02	0.10%	3,792,865
May 28, 2026	20.02	20.33	19.86	20.00	20.00	-0.60%	3,036,931
May 27, 2026	20.26	20.44	19.98	20.12	20.12	-1.32%	2,809,030
May 26, 2026	21.61	21.74	20.27	20.39	20.39	-5.51%	4,992,790
May 22, 2026	21.71	21.76	21.48	21.58	21.58	0.05%	2,151,048
May 21, 2026	21.36	21.76	21.17	21.57	21.57	-0.05%	2,880,893
May 20, 2026	20.99	21.62	20.69	21.58	21.58	3.40%	3,229,506
May 19, 2026	21.44	21.62	20.82	20.87	20.87	-2.66%	3,881,726
May 18, 2026	22.33	22.80	21.39	21.44	21.44	-5.09%	4,987,959
May 15, 2026	23.17	23.22	22.38	22.59	22.59	-3.09%	4,883,548
May 14, 2026	23.77	23.88	23.11	23.31	23.31	-1.85%	5,597,185
May 13, 2026	23.80	24.16	23.23	23.75	23.75	-0.46%	31,142,785
May 12, 2026	24.33	24.73	23.77	23.86	23.86	-1.73%	7,180,812
May 11, 2026	24.03	24.92	24.02	24.28	24.28	1.04%	6,228,004
May 8, 2026	23.31	24.27	23.01	24.03	24.03	5.44%	12,434,016
May 7, 2026	24.46	24.46	21.59	22.79	22.79	-3.96%	8,384,870
May 6, 2026	23.83	24.06	23.16	23.73	23.73	-0.04%	6,788,783
May 5, 2026	23.84	24.17	23.65	23.74	23.74	-0.17%	3,846,077
May 4, 2026	22.78	24.00	22.74	23.78	23.78	4.34%	4,104,499
May 1, 2026	22.00	22.80	21.97	22.79	22.79	4.11%	2,912,583
Apr 30, 2026	21.64	22.01	21.50	21.89	21.89	-	2,365,552
Apr 29, 2026	21.55	21.96	21.42	21.89	21.89	1.30%	2,831,888
Apr 28, 2026	21.33	21.69	21.22	21.61	21.61	1.65%	3,426,185
Apr 27, 2026	21.10	21.40	20.81	21.26	21.26	0.85%	3,315,567
Apr 24, 2026	20.41	21.14	20.25	21.08	21.08	3.03%	2,278,680
Apr 23, 2026	20.98	20.98	20.09	20.46	20.46	-2.29%	2,348,635
Apr 22, 2026	20.98	21.18	20.75	20.94	20.94	0.67%	3,370,250
Apr 21, 2026	20.57	21.11	20.45	20.80	20.80	0.78%	2,975,459
Apr 20, 2026	19.85	20.71	19.84	20.64	20.64	3.15%	3,352,863
Apr 17, 2026	19.98	20.20	19.77	20.01	20.01	1.94%	8,463,915
Apr 16, 2026	19.00	19.73	18.83	19.63	19.63	4.08%	4,892,414
Apr 15, 2026	18.02	19.15	17.99	18.86	18.86	5.25%	4,709,302
Apr 14, 2026	17.31	18.00	17.31	17.92	17.92	3.52%	4,530,617
Apr 13, 2026	16.80	17.37	16.80	17.31	17.31	2.67%	2,010,624
Apr 10, 2026	16.98	17.02	16.56	16.86	16.86	-1.40%	1,980,695
Apr 9, 2026	16.66	17.11	16.38	17.10	17.10	2.58%	3,023,594
Apr 8, 2026	16.56	16.80	16.39	16.67	16.67	4.06%	3,803,743
Apr 7, 2026	16.24	16.65	15.94	16.02	16.02	-1.17%	1,851,925
Apr 6, 2026	16.08	16.45	15.99	16.21	16.21	1.19%	1,626,461
Apr 2, 2026	15.74	16.07	15.46	16.02	16.02	1.71%	2,001,567
Apr 1, 2026	15.54	15.96	15.12	15.75	15.75	0.51%	3,097,690
Mar 31, 2026	15.49	15.93	15.22	15.67	15.67	2.28%	3,471,707
Mar 30, 2026	15.05	15.52	15.00	15.32	15.32	2.07%	2,057,936
Mar 27, 2026	15.77	15.77	14.99	15.01	15.01	-6.13%	3,173,048
Mar 26, 2026	16.11	16.33	15.86	15.99	15.99	-0.74%	2,890,478
Mar 25, 2026	16.44	16.55	15.76	16.11	16.11	-0.31%	2,520,240
Mar 24, 2026	16.07	16.23	15.78	16.16	16.16	-0.37%	3,164,037
Mar 23, 2026	15.52	16.29	15.40	16.22	16.22	5.67%	3,109,411
Mar 20, 2026	15.76	15.83	15.20	15.35	15.35	-2.17%	3,371,007
Mar 19, 2026	15.48	15.71	15.26	15.69	15.69	1.03%	2,984,450