Canada markets closed

USD/RUB (RUB=X)

CCY - CCY Delayed Price. Currency in RUB
Add to watchlist
92.2735-0.0470 (-0.0509%)
As of 10:11PM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2022104.9735116.298589.3920104.9735104.9735-
Feb 28, 202283.8658112.593783.495083.261083.2610-
Feb 25, 202284.915085.754381.509084.915084.9150-
Feb 24, 202281.414489.936181.405781.414481.4144-
Feb 23, 202278.831580.948078.577978.809578.8095-
Feb 22, 202280.389080.906078.635180.383080.3830-
Feb 21, 202278.029079.625076.200077.365877.3658-
Feb 18, 202276.128677.288075.630676.128676.1286-
Feb 17, 202275.034576.634075.032975.034575.0345-
Feb 16, 202275.473575.512674.834075.473075.4730-
Feb 15, 202276.488076.780075.099076.485576.4855-
Feb 14, 202277.353077.985376.036077.454477.4544-
Feb 11, 202275.028376.154074.811075.027375.0273-
Feb 10, 202274.712174.926774.246074.710274.7102-
Feb 09, 202275.084475.142674.535675.035575.0355-
Feb 08, 202275.414075.583074.971375.417475.4174-
Feb 07, 202275.863876.011475.366875.827875.8278-
Feb 04, 202276.412876.442075.649076.411576.4115-
Feb 03, 202276.154576.785076.123076.173076.1730-
Feb 02, 202276.691676.769575.674076.691676.6916-
Feb 01, 202277.303977.626176.434377.307877.3078-
Jan 31, 202277.878077.961777.266577.735877.7358-
Jan 28, 202278.072578.286077.401478.072578.0725-
Jan 27, 202279.220279.704077.408079.199679.1996-
Jan 26, 202278.735780.279078.504078.735778.7357-
Jan 25, 202278.612579.304078.236078.653578.6535-
Jan 24, 202277.377179.476076.970077.406077.4060-
Jan 21, 202276.747477.449076.273076.091376.0913-
Jan 20, 202276.319376.769075.982576.316676.3166-
Jan 19, 202276.808577.135675.845076.808576.8085-
Jan 18, 202276.062076.841075.845476.062076.0620-
Jan 17, 202276.306576.770075.602076.324576.3245-
Jan 14, 202276.307376.947075.580076.306076.3060-
Jan 13, 202274.564676.533074.462074.564574.5645-
Jan 12, 202274.490574.886074.289274.453774.4537-
Jan 11, 202274.874075.098174.479674.856074.8560-
Jan 10, 202275.290375.754974.830375.446075.4460-
Jan 07, 202276.334476.476075.079076.353776.3537-
Jan 06, 202276.661677.291776.043776.661676.6616-
Jan 05, 202275.263076.122975.169075.263075.2630-
Jan 04, 202274.372875.568074.361374.371874.3718-
Jan 03, 202275.185675.185674.159474.986074.9860-
Dec 31, 202174.531475.399074.463174.531574.5315-
Dec 30, 202173.975075.128073.862673.975073.9750-
Dec 29, 202173.667574.181073.554073.667573.6675-
Dec 28, 202173.347973.870073.331073.359073.3590-
Dec 27, 202173.344673.643973.077373.610073.6100-
Dec 24, 202173.320073.715073.119673.298873.2988-
Dec 23, 202173.624573.636073.172973.611373.6113-
Dec 22, 202173.869674.132473.578573.869673.8696-
Dec 21, 202174.073074.115073.715074.063574.0635-
Dec 20, 202174.330074.452974.054174.062674.0626-
Dec 17, 202173.900674.229673.527073.760273.7602-
Dec 16, 202173.603373.769073.344073.601373.6013-
Dec 15, 202173.793974.169173.644473.793473.7934-
Dec 14, 202173.480173.780073.376373.462573.4625-
Dec 13, 202173.308073.663673.225473.408773.4087-
Dec 10, 202173.655473.761073.253073.615073.6150-
Dec 09, 202173.556273.714073.452873.523573.5235-
Dec 08, 202173.990074.043073.506173.990373.9903-
Dec 07, 202174.348374.515073.841574.348274.3482-
Dec 06, 202173.889574.359273.502473.867873.8678-
Dec 03, 202173.623073.917273.342073.619573.6195-
Dec 02, 202174.246074.246073.526074.246074.2460-
Dec 01, 202174.092574.246073.688274.079074.0790-
Nov 30, 202174.462575.085073.961074.439274.4392-
Nov 29, 202175.134475.302474.255075.520075.5200-
Nov 26, 202174.551075.879074.551074.528374.5283-
Nov 25, 202174.932974.949574.460374.933074.9330-
Nov 24, 202174.270375.020474.088674.271574.2715-
Nov 23, 202174.978775.245074.346374.970474.9704-
Nov 22, 202173.435575.021573.162573.533073.5330-
Nov 19, 202173.069173.655072.681573.065073.0650-
Nov 18, 202172.553173.281072.486072.558772.5587-
Nov 17, 202173.066573.219272.297073.097573.0975-
Nov 16, 202172.483773.489072.315072.482872.4828-
Nov 15, 202172.679572.859372.024072.859372.8593-
Nov 12, 202171.562073.111371.484071.564071.5640-
Nov 11, 202171.221571.355670.965071.238671.2386-
Nov 10, 202170.722571.008070.506870.704570.7045-
Nov 09, 202171.223571.332070.644671.219871.2198-
Nov 08, 202171.128071.493071.114971.273271.2732-
Nov 05, 202171.422571.954071.039071.406071.4060-
Nov 04, 202171.750071.879071.197271.695671.6956-
Nov 03, 202171.604672.229071.320771.605471.6054-
Nov 02, 202171.585171.985071.369071.579971.5799-
Nov 01, 202170.866571.344070.725070.823470.8234-
Oct 29, 202170.148570.963070.141070.142470.1424-
Oct 28, 202170.608170.755070.027870.580570.5805-
Oct 27, 202169.438570.640069.322969.453869.4538-
Oct 26, 202169.828169.844069.214069.805969.8059-
Oct 25, 202170.352570.483069.720070.352570.3525-
Oct 22, 202171.014971.133069.932071.116671.1166-
Oct 21, 202170.801571.292070.788270.819170.8191-
Oct 20, 202170.841571.119070.807670.828670.8286-
Oct 19, 202171.070171.247570.783171.189071.1890-
Oct 18, 202171.016571.365470.943471.031571.0315-
Oct 15, 202171.367071.420070.871671.367571.3675-
Oct 14, 202171.982572.037671.314871.969071.9690-
Oct 13, 202171.846872.089071.710571.846571.8465-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...