Canada markets close in 4 hours 13 minutes

USD/RUB (USDRUB=X)

CCY - CCY Delayed Price. Currency in RUB
Add to watchlist
96.0760+0.8500 (+0.8926%)
As of 03:55PM BST. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202494.975096.476094.975096.076096.0760-
Oct 04, 202494.494696.014894.476694.492594.4925-
Oct 03, 202495.646995.655094.734895.646895.6468-
Oct 02, 202495.845695.851694.383195.846995.8469-
Oct 01, 202492.994494.507992.691892.999492.9994-
Sept 30, 202494.242694.347091.987394.228794.2287-
Sept 27, 202492.611493.383592.327092.606092.6060-
Sept 26, 202492.495692.826491.720992.496592.4965-
Sept 25, 202492.793592.826091.235392.797292.7972-
Sept 24, 202491.470693.525291.443891.469391.4693-
Sept 23, 202491.762493.417991.702991.749391.7493-
Sept 20, 202492.171093.125292.152492.170292.1702-
Sept 19, 202493.623693.692692.093593.622793.6227-
Sept 18, 202491.496892.553090.928391.496191.4961-
Sept 17, 202491.406691.610790.372891.396491.3964-
Sept 16, 202489.732691.504289.602989.736289.7362-
Sept 13, 202489.191691.509689.176289.196489.1964-
Sept 12, 202491.571391.690791.012291.568891.5688-
Sept 11, 202490.995692.218490.489490.998990.9989-
Sept 10, 202490.546391.629289.982990.540290.5402-
Sept 09, 202489.157791.283489.114389.154489.1544-
Sept 06, 202488.243290.497688.228988.248488.2484-
Sept 05, 202487.502090.622687.481087.499687.4996-
Sept 04, 202487.870689.501687.856287.872587.8725-
Sept 03, 202489.790390.146487.070389.795689.7956-
Sept 02, 202490.673391.648089.268190.677490.6774-
Aug 30, 202491.496492.254390.443591.496491.4964-
Aug 29, 202491.493692.248891.301191.493991.4939-
Aug 28, 202491.494891.856391.292791.494891.4948-
Aug 27, 202491.994892.028490.945292.000692.0006-
Aug 26, 202490.248592.379290.148290.261590.2615-
Aug 23, 202491.495191.751391.243191.496491.4964-
Aug 22, 202491.499792.503490.636291.496891.4968-
Aug 21, 202491.138692.375190.868591.148991.1489-
Aug 20, 202489.996091.754789.119389.996089.9960-
Aug 19, 202489.454590.151287.471589.464389.4643-
Aug 16, 202488.915589.497687.745588.921588.9215-
Aug 15, 202489.795990.488688.243589.795189.7951-
Aug 14, 202490.493492.997788.001190.496390.4963-
Aug 13, 202490.998493.747190.975590.995590.9955-
Aug 12, 202486.914991.801086.867586.799586.7995-
Aug 09, 202486.745188.700486.723386.744286.7442-
Aug 08, 202485.737287.024885.657285.727485.7274-
Aug 07, 202485.672186.247584.745985.666585.6665-
Aug 06, 202484.867885.827284.698284.872584.8725-
Aug 05, 202484.138787.011583.919584.139584.1395-
Aug 02, 202485.518585.902284.612585.514585.5145-
Aug 01, 202485.996786.098685.243985.996385.9963-
Jul 31, 202485.746786.569384.983885.747585.7475-
Jul 30, 202486.393186.701485.818986.395886.3958-
Jul 29, 202485.003586.825784.866284.995684.9956-
Jul 26, 202484.993986.278884.978284.994384.9943-
Jul 25, 202486.240186.819984.842386.236986.2369-
Jul 24, 202487.840287.861786.184187.845587.8455-
Jul 23, 202487.843488.295986.990387.844787.8447-
Jul 22, 202486.886788.499586.886786.884786.8847-
Jul 19, 202488.388688.405687.095988.396788.3967-
Jul 18, 202488.496388.506087.917388.480188.4801-
Jul 17, 202488.496388.505288.087188.496388.4963-
Jul 16, 202487.997588.814787.974887.994387.9943-
Jul 15, 202486.762888.604486.679286.766886.7668-
Jul 12, 202486.995588.150386.984386.997186.9971-
Jul 11, 202488.341088.575387.223888.345088.3450-
Jul 10, 202486.490788.997586.474786.490786.4907-
Jul 09, 202486.626188.504086.620986.619686.6196-
Jul 08, 202487.209688.993887.119487.193587.1935-
Jul 05, 202488.997591.375687.976788.997588.9975-
Jul 04, 202488.496389.100087.738188.495488.4954-
Jul 03, 202487.846688.489387.589387.846287.8462-
Jul 02, 202486.743488.670886.334986.747086.7470-
Jul 01, 202485.527087.548384.443085.509185.5091-
Jun 28, 202484.994788.248384.979284.996384.9963-
Jun 27, 202488.247188.253784.539188.245488.2454-
Jun 26, 202487.496388.649186.243487.497987.4979-
Jun 25, 202487.994288.251186.943487.995487.9954-
Jun 24, 202487.336989.250086.485887.344287.3442-
Jun 21, 202487.368889.502987.352887.372487.3724-
Jun 20, 202483.495587.746683.103183.496383.4963-
Jun 19, 202485.373686.250282.733585.371785.3717-
Jun 18, 202488.720088.873386.297588.720488.7204-
Jun 17, 202488.071889.504288.027888.064488.0644-
Jun 14, 202487.861490.245487.848787.875487.8754-
Jun 13, 202488.997591.743785.745588.997188.9971-
Jun 12, 202489.248889.412488.790189.246389.2463-
Jun 11, 202488.871789.332188.668488.870088.8700-
Jun 10, 202488.834389.381888.749188.834388.8343-
Jun 07, 202489.320489.420988.784589.320589.3205-
Jun 06, 202489.046389.201288.443589.045589.0455-
Jun 05, 202488.942289.104088.940288.530088.5300-
Jun 04, 202489.320089.320089.320089.320089.3200-
Jun 03, 202490.420090.420090.420090.420090.4200-
May 31, 202490.410090.450090.410089.570089.5700-
May 30, 202489.570089.570089.570089.570089.5700-
May 29, 202488.570088.570088.570091.620091.6200-
May 28, 202491.620091.620091.620091.620091.6200-
May 27, 202491.620091.620091.620091.620091.6200-
May 24, 202491.620091.620091.620091.620091.6200-
May 23, 202490.320090.320090.190090.320090.3200-
May 22, 202490.320090.320090.320090.320090.3200-
May 21, 202490.290090.290090.290090.290090.2900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...