USD/RUB (USDRUB=X)
CCY - CCY Delayed price. Currency in RUB
Add to watchlist
As of 02:32PM BST. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 96.0760 | 96.6750 | 95.9800 | 96.4760 | 96.4760 | - |
| 04 Oct 2024 | 94.4946 | 96.0148 | 94.4766 | 94.4925 | 94.4925 | - |
| 03 Oct 2024 | 95.6469 | 95.6550 | 94.7348 | 95.6468 | 95.6468 | - |
| 02 Oct 2024 | 95.8456 | 95.8516 | 94.3831 | 95.8469 | 95.8469 | - |
| 01 Oct 2024 | 92.9944 | 94.5079 | 92.6918 | 92.9994 | 92.9994 | - |
| 30 Sept 2024 | 94.2426 | 94.3470 | 91.9873 | 94.2287 | 94.2287 | - |
| 27 Sept 2024 | 92.6114 | 93.3835 | 92.3270 | 92.6060 | 92.6060 | - |
| 26 Sept 2024 | 92.4956 | 92.8264 | 91.7209 | 92.4965 | 92.4965 | - |
| 25 Sept 2024 | 92.7935 | 92.8260 | 91.2353 | 92.7972 | 92.7972 | - |
| 24 Sept 2024 | 91.4706 | 93.5252 | 91.4438 | 91.4693 | 91.4693 | - |
| 23 Sept 2024 | 91.7624 | 93.4179 | 91.7029 | 91.7493 | 91.7493 | - |
| 20 Sept 2024 | 92.1710 | 93.1252 | 92.1524 | 92.1702 | 92.1702 | - |
| 19 Sept 2024 | 93.6236 | 93.6926 | 92.0935 | 93.6227 | 93.6227 | - |
| 18 Sept 2024 | 91.4968 | 92.5530 | 90.9283 | 91.4961 | 91.4961 | - |
| 17 Sept 2024 | 91.4066 | 91.6107 | 90.3728 | 91.3964 | 91.3964 | - |
| 16 Sept 2024 | 89.7326 | 91.5042 | 89.6029 | 89.7362 | 89.7362 | - |
| 13 Sept 2024 | 89.1916 | 91.5096 | 89.1762 | 89.1964 | 89.1964 | - |
| 12 Sept 2024 | 91.5713 | 91.6907 | 91.0122 | 91.5688 | 91.5688 | - |
| 11 Sept 2024 | 90.9956 | 92.2184 | 90.4894 | 90.9989 | 90.9989 | - |
| 10 Sept 2024 | 90.5463 | 91.6292 | 89.9829 | 90.5402 | 90.5402 | - |
| 09 Sept 2024 | 89.1577 | 91.2834 | 89.1143 | 89.1544 | 89.1544 | - |
| 06 Sept 2024 | 88.2432 | 90.4976 | 88.2289 | 88.2484 | 88.2484 | - |
| 05 Sept 2024 | 87.5020 | 90.6226 | 87.4810 | 87.4996 | 87.4996 | - |
| 04 Sept 2024 | 87.8706 | 89.5016 | 87.8562 | 87.8725 | 87.8725 | - |
| 03 Sept 2024 | 89.7903 | 90.1464 | 87.0703 | 89.7956 | 89.7956 | - |
| 02 Sept 2024 | 90.6733 | 91.6480 | 89.2681 | 90.6774 | 90.6774 | - |
| 30 Aug 2024 | 91.4964 | 92.2543 | 90.4435 | 91.4964 | 91.4964 | - |
| 29 Aug 2024 | 91.4936 | 92.2488 | 91.3011 | 91.4939 | 91.4939 | - |
| 28 Aug 2024 | 91.4948 | 91.8563 | 91.2927 | 91.4948 | 91.4948 | - |
| 27 Aug 2024 | 91.9948 | 92.0284 | 90.9452 | 92.0006 | 92.0006 | - |
| 26 Aug 2024 | 90.2485 | 92.3792 | 90.1482 | 90.2615 | 90.2615 | - |
| 23 Aug 2024 | 91.4951 | 91.7513 | 91.2431 | 91.4964 | 91.4964 | - |
| 22 Aug 2024 | 91.4997 | 92.5034 | 90.6362 | 91.4968 | 91.4968 | - |
| 21 Aug 2024 | 91.1386 | 92.3751 | 90.8685 | 91.1489 | 91.1489 | - |
| 20 Aug 2024 | 89.9960 | 91.7547 | 89.1193 | 89.9960 | 89.9960 | - |
| 19 Aug 2024 | 89.4545 | 90.1512 | 87.4715 | 89.4643 | 89.4643 | - |
| 16 Aug 2024 | 88.9155 | 89.4976 | 87.7455 | 88.9215 | 88.9215 | - |
| 15 Aug 2024 | 89.7959 | 90.4886 | 88.2435 | 89.7951 | 89.7951 | - |
| 14 Aug 2024 | 90.4934 | 92.9977 | 88.0011 | 90.4963 | 90.4963 | - |
| 13 Aug 2024 | 90.9984 | 93.7471 | 90.9755 | 90.9955 | 90.9955 | - |
| 12 Aug 2024 | 86.9149 | 91.8010 | 86.8675 | 86.7995 | 86.7995 | - |
| 09 Aug 2024 | 86.7451 | 88.7004 | 86.7233 | 86.7442 | 86.7442 | - |
| 08 Aug 2024 | 85.7372 | 87.0248 | 85.6572 | 85.7274 | 85.7274 | - |
| 07 Aug 2024 | 85.6721 | 86.2475 | 84.7459 | 85.6665 | 85.6665 | - |
| 06 Aug 2024 | 84.8678 | 85.8272 | 84.6982 | 84.8725 | 84.8725 | - |
| 05 Aug 2024 | 84.1387 | 87.0115 | 83.9195 | 84.1395 | 84.1395 | - |
| 02 Aug 2024 | 85.5185 | 85.9022 | 84.6125 | 85.5145 | 85.5145 | - |
| 01 Aug 2024 | 85.9967 | 86.0986 | 85.2439 | 85.9963 | 85.9963 | - |
| 31 Jul 2024 | 85.7467 | 86.5693 | 84.9838 | 85.7475 | 85.7475 | - |
| 30 Jul 2024 | 86.3931 | 86.7014 | 85.8189 | 86.3958 | 86.3958 | - |
| 29 Jul 2024 | 85.0035 | 86.8257 | 84.8662 | 84.9956 | 84.9956 | - |
| 26 Jul 2024 | 84.9939 | 86.2788 | 84.9782 | 84.9943 | 84.9943 | - |
| 25 Jul 2024 | 86.2401 | 86.8199 | 84.8423 | 86.2369 | 86.2369 | - |
| 24 Jul 2024 | 87.8402 | 87.8617 | 86.1841 | 87.8455 | 87.8455 | - |
| 23 Jul 2024 | 87.8434 | 88.2959 | 86.9903 | 87.8447 | 87.8447 | - |
| 22 Jul 2024 | 86.8867 | 88.4995 | 86.8867 | 86.8847 | 86.8847 | - |
| 19 Jul 2024 | 88.3886 | 88.4056 | 87.0959 | 88.3967 | 88.3967 | - |
| 18 Jul 2024 | 88.4963 | 88.5060 | 87.9173 | 88.4801 | 88.4801 | - |
| 17 Jul 2024 | 88.4963 | 88.5052 | 88.0871 | 88.4963 | 88.4963 | - |
| 16 Jul 2024 | 87.9975 | 88.8147 | 87.9748 | 87.9943 | 87.9943 | - |
| 15 Jul 2024 | 86.7628 | 88.6044 | 86.6792 | 86.7668 | 86.7668 | - |
| 12 Jul 2024 | 86.9955 | 88.1503 | 86.9843 | 86.9971 | 86.9971 | - |
| 11 Jul 2024 | 88.3410 | 88.5753 | 87.2238 | 88.3450 | 88.3450 | - |
| 10 Jul 2024 | 86.4907 | 88.9975 | 86.4747 | 86.4907 | 86.4907 | - |
| 09 Jul 2024 | 86.6261 | 88.5040 | 86.6209 | 86.6196 | 86.6196 | - |
| 08 Jul 2024 | 87.2096 | 88.9938 | 87.1194 | 87.1935 | 87.1935 | - |
| 05 Jul 2024 | 88.9975 | 91.3756 | 87.9767 | 88.9975 | 88.9975 | - |
| 04 Jul 2024 | 88.4963 | 89.1000 | 87.7381 | 88.4954 | 88.4954 | - |
| 03 Jul 2024 | 87.8466 | 88.4893 | 87.5893 | 87.8462 | 87.8462 | - |
| 02 Jul 2024 | 86.7434 | 88.6708 | 86.3349 | 86.7470 | 86.7470 | - |
| 01 Jul 2024 | 85.5270 | 87.5483 | 84.4430 | 85.5091 | 85.5091 | - |
| 28 Jun 2024 | 84.9947 | 88.2483 | 84.9792 | 84.9963 | 84.9963 | - |
| 27 Jun 2024 | 88.2471 | 88.2537 | 84.5391 | 88.2454 | 88.2454 | - |
| 26 Jun 2024 | 87.4963 | 88.6491 | 86.2434 | 87.4979 | 87.4979 | - |
| 25 Jun 2024 | 87.9942 | 88.2511 | 86.9434 | 87.9954 | 87.9954 | - |
| 24 Jun 2024 | 87.3369 | 89.2500 | 86.4858 | 87.3442 | 87.3442 | - |
| 21 Jun 2024 | 87.3688 | 89.5029 | 87.3528 | 87.3724 | 87.3724 | - |
| 20 Jun 2024 | 83.4955 | 87.7466 | 83.1031 | 83.4963 | 83.4963 | - |
| 19 Jun 2024 | 85.3736 | 86.2502 | 82.7335 | 85.3717 | 85.3717 | - |
| 18 Jun 2024 | 88.7200 | 88.8733 | 86.2975 | 88.7204 | 88.7204 | - |
| 17 Jun 2024 | 88.0718 | 89.5042 | 88.0278 | 88.0644 | 88.0644 | - |
| 14 Jun 2024 | 87.8614 | 90.2454 | 87.8487 | 87.8754 | 87.8754 | - |
| 13 Jun 2024 | 88.9975 | 91.7437 | 85.7455 | 88.9971 | 88.9971 | - |
| 12 Jun 2024 | 89.2488 | 89.4124 | 88.7901 | 89.2463 | 89.2463 | - |
| 11 Jun 2024 | 88.8717 | 89.3321 | 88.6684 | 88.8700 | 88.8700 | - |
| 10 Jun 2024 | 88.8343 | 89.3818 | 88.7491 | 88.8343 | 88.8343 | - |
| 07 Jun 2024 | 89.3204 | 89.4209 | 88.7845 | 89.3205 | 89.3205 | - |
| 06 Jun 2024 | 89.0463 | 89.2012 | 88.4435 | 89.0455 | 89.0455 | - |
| 05 Jun 2024 | 88.9422 | 89.1040 | 88.9402 | 88.5300 | 88.5300 | - |
| 04 Jun 2024 | 89.3200 | 89.3200 | 89.3200 | 89.3200 | 89.3200 | - |
| 03 Jun 2024 | 90.4200 | 90.4200 | 90.4200 | 90.4200 | 90.4200 | - |
| 31 May 2024 | 90.4100 | 90.4500 | 90.4100 | 89.5700 | 89.5700 | - |
| 30 May 2024 | 89.5700 | 89.5700 | 89.5700 | 89.5700 | 89.5700 | - |
| 29 May 2024 | 88.5700 | 88.5700 | 88.5700 | 91.6200 | 91.6200 | - |
| 28 May 2024 | 91.6200 | 91.6200 | 91.6200 | 91.6200 | 91.6200 | - |
| 27 May 2024 | 91.6200 | 91.6200 | 91.6200 | 91.6200 | 91.6200 | - |
| 24 May 2024 | 91.6200 | 91.6200 | 91.6200 | 91.6200 | 91.6200 | - |
| 23 May 2024 | 90.3200 | 90.3200 | 90.1900 | 90.3200 | 90.3200 | - |
| 22 May 2024 | 90.3200 | 90.3200 | 90.3200 | 90.3200 | 90.3200 | - |
| 21 May 2024 | 90.2900 | 90.2900 | 90.2900 | 90.2900 | 90.2900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.