USD/RUB (USDRUB=X)
CCY - CCY Delayed Price. Currency in RUB
Add to watchlist
At close: 10:29PM BST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 92.9750 | 94.1830 | 91.6500 | 93.0087 | 93.0087 | - |
| Apr 19, 2024 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | - |
| Apr 18, 2024 | 94.1400 | 94.1400 | 94.1400 | 94.1400 | 94.1400 | - |
| Apr 17, 2024 | 94.1400 | 94.1400 | 94.1400 | 93.3000 | 93.3000 | - |
| Apr 16, 2024 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | - |
| Apr 15, 2024 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | - |
| Apr 12, 2024 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | - |
| Apr 11, 2024 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | - |
| Apr 10, 2024 | 92.6200 | 92.8900 | 92.6200 | 92.6200 | 92.6200 | - |
| Apr 09, 2024 | 92.6200 | 92.6200 | 92.6200 | 92.6200 | 92.6200 | - |
| Apr 08, 2024 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | - |
| Apr 05, 2024 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | - |
| Apr 04, 2024 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | - |
| Apr 03, 2024 | 92.4500 | 92.4500 | 92.4500 | 92.2800 | 92.2800 | - |
| Apr 02, 2024 | 92.2800 | 92.2800 | 92.2800 | 92.2800 | 92.2800 | - |
| Apr 01, 2024 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | - |
| Mar 29, 2024 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | - |
| Mar 28, 2024 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | - |
| Mar 27, 2024 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | - |
| Mar 26, 2024 | 92.4750 | 92.4750 | 92.4750 | 92.4750 | 92.4750 | - |
| Mar 25, 2024 | 92.1200 | 92.4750 | 92.1200 | 92.1200 | 92.1200 | - |
| Mar 22, 2024 | 92.3500 | 92.3500 | 92.3500 | 92.3500 | 92.3500 | - |
| Mar 21, 2024 | 92.2400 | 92.3500 | 92.2400 | 91.4400 | 91.4400 | - |
| Mar 20, 2024 | 92.2400 | 92.2400 | 92.2400 | 91.4400 | 91.4400 | - |
| Mar 19, 2024 | 92.5200 | 92.5200 | 91.4400 | 92.5200 | 92.5200 | - |
| Mar 18, 2024 | 92.5200 | 92.5200 | 92.5200 | 92.5200 | 92.5200 | - |
| Mar 15, 2024 | 91.6200 | 91.6200 | 91.6200 | 91.3400 | 91.3400 | - |
| Mar 14, 2024 | 91.3400 | 91.3400 | 91.3400 | 91.3400 | 91.3400 | - |
| Mar 13, 2024 | 91.7200 | 91.7200 | 91.7200 | 91.7200 | 91.7200 | - |
| Mar 12, 2024 | 90.4900 | 90.4900 | 90.4900 | 90.4900 | 90.4900 | - |
| Mar 11, 2024 | 90.9400 | 90.9400 | 90.9400 | 90.9400 | 90.9400 | - |
| Mar 08, 2024 | 90.6400 | 90.6400 | 90.6400 | 90.8100 | 90.8100 | - |
| Mar 07, 2024 | 90.8100 | 90.8100 | 90.8100 | 90.8100 | 90.8100 | - |
| Mar 06, 2024 | 90.8100 | 90.8100 | 90.8100 | 91.6100 | 91.6100 | - |
| Mar 05, 2024 | 91.4900 | 91.6100 | 91.4900 | 91.4900 | 91.4900 | - |
| Mar 04, 2024 | 91.4900 | 91.6100 | 91.4900 | 91.4900 | 91.4900 | - |
| Mar 01, 2024 | 91.4900 | 91.4900 | 91.4900 | 91.4900 | 91.4900 | - |
| Feb 29, 2024 | 91.8700 | 92.0400 | 91.8700 | 91.8700 | 91.8700 | - |
| Feb 28, 2024 | 91.8700 | 92.0400 | 91.8700 | 91.8700 | 91.8700 | - |
| Feb 27, 2024 | 91.8700 | 91.8700 | 91.8700 | 91.8700 | 91.8700 | - |
| Feb 26, 2024 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | - |
| Feb 23, 2024 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | - |
| Feb 22, 2024 | 92.1000 | 92.1000 | 91.9900 | 92.1000 | 92.1000 | - |
| Feb 21, 2024 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | - |
| Feb 20, 2024 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | - |
| Feb 19, 2024 | 92.2700 | 92.4700 | 92.2700 | 92.2700 | 92.2700 | - |
| Feb 16, 2024 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | - |
| Feb 15, 2024 | 91.6400 | 91.6400 | 91.6400 | 91.6400 | 91.6400 | - |
| Feb 14, 2024 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | - |
| Feb 13, 2024 | 91.3700 | 91.3700 | 91.3400 | 91.3700 | 91.3700 | - |
| Feb 12, 2024 | 91.3700 | 91.3700 | 91.3700 | 91.3700 | 91.3700 | - |
| Feb 09, 2024 | 91.1700 | 91.1700 | 91.1700 | 91.1700 | 91.1700 | - |
| Feb 08, 2024 | 91.6000 | 91.6000 | 91.6000 | 90.5100 | 90.5100 | - |
| Feb 07, 2024 | 90.5100 | 90.5100 | 90.5100 | 90.5100 | 90.5100 | - |
| Feb 06, 2024 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | - |
| Feb 05, 2024 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | - |
| Feb 02, 2024 | 90.4100 | 90.4100 | 90.4100 | 90.4100 | 90.4100 | - |
| Feb 01, 2024 | 89.9800 | 89.9800 | 89.9800 | 89.9800 | 89.9800 | - |
| Jan 31, 2024 | 89.7400 | 89.7400 | 89.7400 | 89.7400 | 89.7400 | - |
| Jan 30, 2024 | 89.2700 | 89.2700 | 89.2700 | 89.2700 | 89.2700 | - |
| Jan 29, 2024 | 88.9900 | 88.9900 | 88.9900 | 88.0000 | 88.0000 | - |
| Jan 26, 2024 | 88.9900 | 88.9900 | 88.9900 | 88.0000 | 88.0000 | - |
| Jan 25, 2024 | 88.6900 | 88.6900 | 88.6900 | 88.6900 | 88.6900 | - |
| Jan 24, 2024 | 87.9900 | 88.8600 | 87.9900 | 87.9900 | 87.9900 | - |
| Jan 23, 2024 | 87.9900 | 87.9900 | 87.9900 | 87.9900 | 87.9900 | - |
| Jan 22, 2024 | 88.1700 | 88.1700 | 88.1700 | 89.4200 | 89.4200 | - |
| Jan 19, 2024 | 89.4200 | 89.4200 | 89.4200 | 88.6200 | 88.6200 | - |
| Jan 18, 2024 | 88.6200 | 88.6200 | 88.6200 | 88.6200 | 88.6200 | - |
| Jan 17, 2024 | 87.9500 | 87.9500 | 87.9500 | 87.9500 | 87.9500 | - |
| Jan 16, 2024 | 88.4900 | 88.4900 | 87.9500 | 89.8900 | 89.8900 | - |
| Jan 15, 2024 | 88.4900 | 88.4900 | 87.9500 | 89.8900 | 89.8900 | - |
| Jan 12, 2024 | 88.4900 | 88.4900 | 88.4900 | 89.8900 | 89.8900 | - |
| Jan 11, 2024 | 89.8900 | 89.8900 | 89.8900 | 90.8900 | 90.8900 | - |
| Jan 10, 2024 | 90.9200 | 90.9200 | 90.8900 | 90.8950 | 90.8950 | - |
| Jan 09, 2024 | 90.9200 | 90.9200 | 90.8900 | 90.8950 | 90.8950 | - |
| Jan 08, 2024 | 90.9200 | 90.9200 | 90.9200 | 90.8950 | 90.8950 | - |
| Jan 05, 2024 | 91.3150 | 91.6650 | 90.6450 | 91.3150 | 91.3150 | - |
| Jan 04, 2024 | 91.9650 | 92.3350 | 91.0450 | 91.9650 | 91.9650 | - |
| Jan 03, 2024 | 90.3950 | 91.9650 | 90.3950 | 90.3950 | 90.3950 | - |
| Jan 02, 2024 | 89.2150 | 91.1950 | 89.2150 | 89.2150 | 89.2150 | - |
| Jan 01, 2024 | 89.2150 | 89.2150 | 89.2150 | 89.2150 | 89.2150 | - |
| Dec 29, 2023 | 88.4400 | 90.9140 | 88.4400 | 88.4400 | 88.4400 | - |
| Dec 28, 2023 | 91.6100 | 91.6100 | 88.8925 | 91.6100 | 91.6100 | - |
| Dec 27, 2023 | 91.5950 | 92.1040 | 90.9825 | 91.5950 | 91.5950 | - |
| Dec 26, 2023 | 91.9575 | 91.9575 | 91.3925 | 91.9575 | 91.9575 | - |
| Dec 25, 2023 | 92.0900 | 92.0925 | 91.1550 | 92.0900 | 92.0900 | - |
| Dec 22, 2023 | 92.8600 | 92.8600 | 91.2875 | 92.8600 | 92.8600 | - |
| Dec 21, 2023 | 90.0550 | 92.5975 | 90.0550 | 90.0550 | 90.0550 | - |
| Dec 20, 2023 | 90.4400 | 91.2150 | 89.5750 | 90.4400 | 90.4400 | - |
| Dec 19, 2023 | 90.4900 | 90.6690 | 89.7740 | 90.4900 | 90.4900 | - |
| Dec 18, 2023 | 90.6150 | 90.8240 | 89.8920 | 90.6150 | 90.6150 | - |
| Dec 15, 2023 | 89.4900 | 90.7930 | 88.9775 | 89.4900 | 89.4900 | - |
| Dec 14, 2023 | 89.3150 | 90.4810 | 88.3850 | 89.3150 | 89.3150 | - |
| Dec 13, 2023 | 90.2650 | 90.2650 | 89.5850 | 90.2650 | 90.2650 | - |
| Dec 12, 2023 | 90.9250 | 90.9250 | 89.6085 | 90.9250 | 90.9250 | - |
| Dec 11, 2023 | 92.1150 | 92.1500 | 90.3030 | 92.1200 | 92.1200 | - |
| Dec 08, 2023 | 92.4000 | 92.4200 | 90.7060 | 92.4000 | 92.4000 | - |
| Dec 07, 2023 | 92.7650 | 93.5250 | 92.1350 | 92.7650 | 92.7650 | - |
| Dec 06, 2023 | 90.1775 | 93.2800 | 90.1775 | 90.1775 | 90.1775 | - |
| Dec 05, 2023 | 91.4650 | 92.5125 | 90.1775 | 91.4650 | 91.4650 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.