Remitly Global, Inc. - RELY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	16.12	16.04	16.04	16.27	16.01	1.8M
October 02, 2025	16.16	16.08	16.08	16.32	15.94	1.52M
October 01, 2025	16.2	16.18	16.18	16.37	16.04	2M
September 30, 2025	16.47	16.3	16.3	16.55	16.18	2.44M
September 29, 2025	16.49	16.52	16.52	16.74	16.44	3.25M
September 26, 2025	16.24	16.4	16.4	16.43	16.04	2.66M
September 25, 2025	16.25	16.25	16.25	16.47	16.14	3.02M
September 24, 2025	16.7	16.29	16.29	16.96	16.27	3.95M
September 23, 2025	17.01	16.62	16.62	17.05	16.35	3.56M
September 22, 2025	17.11	17.04	17.04	17.25	16.73	3.36M
September 19, 2025	17.36	17.11	17.11	17.4	17.09	4.9M
September 18, 2025	17.51	17.31	17.31	17.58	17.22	2.66M
September 17, 2025	17.13	17.43	17.43	17.51	17.13	2.89M
September 16, 2025	16.67	17.2	17.19	17.38	16.66	4.06M
September 15, 2025	17.87	16.67	16.67	17.91	16.64	5.35M
September 12, 2025	18.51	18.16	18.16	18.63	18.1	1.85M
September 11, 2025	18.85	18.64	18.64	19.12	18.33	3.07M
September 10, 2025	20.01	18.87	18.87	20.11	18.86	4.84M
September 09, 2025	20.33	20.25	20.25	21	20.12	3.37M
September 08, 2025	19.62	19.93	19.93	19.95	19.52	3.94M
September 05, 2025	19.7	19.49	19.49	20.03	19.29	2.83M
September 04, 2025	19.3	19.68	19.68	19.72	19.01	3.56M
September 03, 2025	18.81	19.45	19.45	19.46	18.68	3.08M
September 02, 2025	18.42	18.92	18.92	19.17	18.34	4.51M
August 29, 2025	18.47	18.53	18.53	18.54	18.27	2.88M
August 28, 2025	18.4	18.48	18.48	18.65	18.38	3.2M
August 27, 2025	18.09	18.39	18.39	18.51	18.09	4.41M
August 26, 2025	18.69	18.15	18.15	18.82	18.13	4.07M
August 25, 2025	19.05	18.74	18.74	19.08	18.72	2.78M
August 22, 2025	18.87	19.05	19.05	19.18	18.62	2.93M
August 21, 2025	18.71	18.62	18.62	18.95	18.54	1.87M
August 20, 2025	18.8	18.83	18.83	19.07	18.62	2.84M
August 19, 2025	19.85	18.85	18.85	19.85	18.79	3.46M
August 18, 2025	19.63	19.87	19.87	19.91	19.53	2.24M
August 15, 2025	19.76	19.6	19.6	19.92	19.51	2.59M
August 14, 2025	19.84	19.65	19.65	20.15	19.48	3.17M
August 13, 2025	19.5	19.97	19.97	19.98	19.48	4.01M
August 12, 2025	19.2	19.4	19.4	19.55	19.2	4.13M
August 11, 2025	18.88	19	19	19.4	18.86	4.53M
August 08, 2025	18.95	19	19	19.76	18.84	7.52M
August 07, 2025	19.5	18.95	18.95	19.83	18.61	12.27M
August 06, 2025	16.5	16.47	16.47	16.9	16.42	7.62M
August 05, 2025	16.39	16.33	16.33	16.64	15.99	7.08M
August 04, 2025	15.91	16.11	16.11	16.33	15.79	4.79M
August 01, 2025	16.41	15.79	15.79	16.41	15.63	6.5M
July 31, 2025	16.86	16.5	16.5	17.15	16.5	4.17M
July 30, 2025	16.92	16.99	16.99	17.07	16.65	3.01M
July 29, 2025	17.2	16.87	16.87	17.4	16.85	4.32M
July 28, 2025	17.11	17.21	17.21	17.38	17.09	2.23M
July 25, 2025	17.2	16.98	16.98	17.27	16.91	3.38M
July 24, 2025	17.3	17.16	17.16	17.45	16.91	3.98M
July 23, 2025	17.4	17.41	17.41	17.42	17.06	3.13M
July 22, 2025	17.26	17.23	17.23	17.41	17.03	3.6M
July 21, 2025	17.02	17.27	17.27	17.42	16.94	3.66M
July 18, 2025	17.22	17.02	17.02	17.29	16.86	3.44M
July 17, 2025	17.42	17.18	17.18	17.65	17.11	4.75M
July 16, 2025	17.58	17.45	17.45	17.75	17.07	3.92M
July 15, 2025	17.37	17.46	17.46	17.67	17.25	5.76M
July 14, 2025	17.49	17.36	17.36	17.72	17.25	4.66M
July 11, 2025	18.18	17.36	17.36	18.19	17.19	4.15M

Remitly Global, Inc. (RELY) NASDAQ