U.S. Markets closed

USD/RUB (RUB=X)

CCY - CCY Delayed Price. Currency in RUB
Add to watchlist
75.9750+0.4110 (+0.5439%)
At close: 6:09AM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202075.661976.286075.611575.649975.6499-
Nov 26, 202075.561675.741075.314075.446075.4460-
Nov 25, 202075.398675.955475.314075.417975.4179-
Nov 24, 202075.941376.158775.365475.961775.9617-
Nov 23, 202076.232676.508075.567076.178976.1789-
Nov 20, 202076.165276.423075.856076.165276.1652-
Nov 19, 202075.914576.585075.886475.884475.8844-
Nov 18, 202076.141376.312775.531676.209576.2095-
Nov 17, 202076.276376.637076.139076.276376.2763-
Nov 16, 202077.440077.440076.349077.317977.3179-
Nov 13, 202077.074577.691077.060577.074577.0745-
Nov 12, 202077.047577.533076.640077.047577.0475-
Nov 11, 202076.462777.078076.050376.462476.4624-
Nov 10, 202076.286376.859876.145376.263776.2637-
Nov 09, 202077.465777.528275.741777.316577.3165-
Nov 06, 202076.887077.875276.830176.887276.8872-
Nov 05, 202077.581378.714076.747477.563777.5637-
Nov 04, 202079.049779.792277.921879.049979.0499-
Nov 03, 202080.546980.567679.052980.521980.5219-
Nov 02, 202079.465880.890079.449579.470979.4709-
Oct 30, 202078.846579.524078.769078.838378.8383-
Oct 29, 202079.076479.571078.603179.052079.0520-
Oct 28, 202077.259078.900077.257077.286677.2866-
Oct 27, 202076.435877.167076.260076.449576.4495-
Oct 26, 202076.274276.602075.995576.169576.1695-
Oct 22, 202076.528576.797076.105076.538476.5384-
Oct 21, 202076.666077.386876.380176.678976.6789-
Oct 20, 202077.284077.310076.549377.282277.2822-
Oct 19, 202077.588278.050077.335077.588277.5882-
Oct 18, 202077.517078.118577.423577.517077.5170-
Oct 15, 202077.952578.325077.725277.920777.9207-
Oct 14, 202077.774478.407477.557077.715477.7154-
Oct 13, 202077.012577.584177.006977.025977.0259-
Oct 12, 202077.000177.389076.839977.000277.0002-
Oct 11, 202076.837577.236076.586076.838576.8385-
Oct 08, 202077.263177.354976.656677.279677.2796-
Oct 07, 202078.082578.082577.320278.082578.0825-
Oct 06, 202078.395178.460077.930078.372878.3728-
Oct 05, 202078.045578.642077.634078.109478.1094-
Oct 04, 202078.140078.852077.839078.140078.1400-
Oct 01, 202077.214478.792077.198677.206277.2062-
Sep 30, 202077.665677.743376.984177.665677.6656-
Sep 29, 202078.964779.326077.553878.965178.9651-
Sep 28, 202079.183579.939078.456079.161479.1614-
Sep 27, 202078.103879.154078.002078.103878.1038-
Sep 24, 202077.026678.478076.636077.026477.0264-
Sep 23, 202076.794077.477076.750776.797376.7973-
Sep 22, 202076.018977.050075.946376.019076.0190-
Sep 21, 202075.939076.426075.719876.292276.2922-
Sep 20, 202075.462076.523075.395075.548575.5485-
Sep 17, 202074.825675.660774.825674.957274.9572-
Sep 16, 202074.879675.404074.861574.860174.8601-
Sep 15, 202075.159275.215974.649075.200575.2005-
Sep 14, 202075.242775.355074.850375.206375.2063-
Sep 13, 202074.865075.496074.587874.865074.8650-
Sep 10, 202075.163375.266874.738075.143575.1435-
Sep 09, 202075.325875.660074.661075.323775.3237-
Sep 08, 202076.257476.413375.306176.237076.2370-
Sep 07, 202075.697576.549075.629075.718175.7181-
Sep 06, 202075.317376.227075.317375.317375.3173-
Sep 03, 202075.295475.608374.905975.295275.2952-
Sep 02, 202075.462775.790074.874075.462775.4627-
Sep 01, 202073.487575.680073.432173.559673.5596-
Aug 31, 202073.807073.926273.342073.812973.8129-
Aug 30, 202074.080074.380073.613074.130274.1302-
Aug 27, 202074.980875.025074.038874.984174.9841-
Aug 26, 202075.587375.612574.729075.587375.5873-
Aug 25, 202075.294975.983075.205075.308975.3089-
Aug 24, 202074.565275.354474.296974.600074.6000-
Aug 23, 202074.683874.942174.160074.730074.7300-
Aug 20, 202073.870074.991073.710073.868873.8688-
Aug 19, 202073.249174.146973.222873.256673.2566-
Aug 18, 202073.050373.542072.966873.046073.0460-
Aug 17, 202073.711373.711372.914873.630273.6302-
Aug 16, 202072.957273.787072.767472.957272.9572-
Aug 13, 202072.889073.462072.772872.914572.9145-
Aug 12, 202073.784673.818373.012073.778173.7781-
Aug 11, 202073.038273.782072.998073.064973.0649-
Aug 10, 202073.506473.555372.662773.526073.5260-
Aug 09, 202073.715073.980073.212573.715073.7150-
Aug 06, 202073.176973.895073.147773.162373.1623-
Aug 05, 202072.821473.589072.656072.814472.8144-
Aug 04, 202073.390073.491072.607473.388973.3889-
Aug 03, 202073.064774.011672.898073.036773.0367-
Aug 02, 202074.164674.531073.298274.355074.3550-
Jul 30, 202073.379874.386873.129073.321573.3215-
Jul 29, 202072.467173.765072.465872.475872.4758-
Jul 28, 202072.466072.584072.067072.474172.4741-
Jul 27, 202071.565872.647271.468471.540171.5401-
Jul 26, 202071.761471.899071.408071.710071.7100-
Jul 23, 202071.312371.974071.262271.304971.3049-
Jul 22, 202071.144971.598070.802771.129971.1299-
Jul 21, 202070.692571.204970.600070.697170.6971-
Jul 20, 202071.367071.490270.576571.490771.4907-
Jul 19, 202071.814572.073071.325071.825371.8253-
Jul 16, 202071.537671.970071.388071.548471.5484-
Jul 15, 202071.012571.338070.688471.004371.0043-
Jul 14, 202070.962771.086070.622070.958170.9581-
Jul 13, 202070.771671.312070.758070.771670.7716-
Jul 12, 202070.697570.995070.509070.697570.6975-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...