Canada Markets open in 5 hrs 4 mins

USD/RUB (USDRUB=X)

CCY - CCY Delayed Price. Currency in RUB
Add to watchlist
58.6000-0.6500 (-1.0970%)
As of 09:25AM BST. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202258.017259.875057.750058.600058.6000-
Oct 03, 202260.215060.215057.190060.215060.2150-
Sept 30, 202257.465061.291056.490057.465057.4650-
Sept 29, 202257.865058.665557.190058.415158.4151-
Sept 28, 202258.865058.965057.587958.865058.8650-
Sept 27, 202258.465059.402057.989958.465058.4650-
Sept 26, 202257.215058.840057.215057.215057.2150-
Sept 23, 202261.465061.465056.390061.465061.4650-
Sept 22, 202261.565061.565059.240061.565061.5650-
Sept 21, 202260.800062.440060.390060.400060.4000-
Sept 20, 202260.040061.103559.890060.040060.0400-
Sept 19, 202263.370063.370060.039959.500059.5000-
Sept 16, 202259.590060.665059.590059.590059.5900-
Sept 15, 202259.690060.065059.539959.690059.6900-
Sept 14, 202259.465060.188059.464958.500058.5000-
Sept 13, 202259.070060.694559.889959.625059.6250-
Sept 12, 202262.185062.185060.017062.185062.1850-
Sept 09, 202261.465061.465060.164561.465061.4650-
Sept 08, 202262.449962.449960.690064.264964.2649-
Sept 07, 202261.240061.465060.650061.240061.2400-
Sept 06, 202260.975061.851560.640060.975060.9750-
Sept 05, 202260.175061.465060.175060.175060.1750-
Sept 02, 202260.175060.741260.090060.175060.1750-
Sept 01, 202260.090060.840160.040060.090060.0900-
Aug 31, 202259.965060.615159.715059.965059.9650-
Aug 30, 202261.715061.715060.519061.715061.7150-
Aug 29, 202260.265062.519060.265060.265060.2650-
Aug 26, 202260.340060.909059.639960.340060.3400-
Aug 25, 202259.790060.665059.490059.790059.7900-
Aug 24, 202260.215060.315059.789960.215060.2150-
Aug 23, 202260.090060.421059.590060.090060.0900-
Aug 22, 202259.465060.278558.940059.465059.4650-
Aug 19, 202259.965059.965058.573059.965059.9650-
Aug 18, 202260.465060.865859.389960.465060.4650-
Aug 17, 202261.465061.465060.289961.465061.4650-
Aug 16, 202261.465061.665560.564060.500060.5000-
Aug 15, 202262.215062.215060.590062.215062.2150-
Aug 12, 202260.590061.690060.490060.590060.5900-
Aug 11, 202261.465061.465060.390061.465061.4650-
Aug 10, 202260.440061.715060.190060.440060.4400-
Aug 09, 202261.840061.840059.989961.840061.8400-
Aug 08, 202260.490061.608059.890060.490060.4900-
Aug 05, 202260.215061.340160.090061.465061.4650-
Aug 04, 202261.575061.575059.990062.685162.6851-
Aug 03, 202260.540061.845959.890060.790060.7900-
Aug 02, 202260.170060.790059.451060.170060.1700-
Aug 01, 202262.215063.152560.510562.215062.2150-
Jul 29, 202262.465063.840060.540062.465062.4650-
Jul 28, 202259.340062.715059.240059.340059.3400-
Jul 27, 202260.090060.954059.339960.090060.0900-
Jul 26, 202258.465061.065057.789958.465058.4650-
Jul 25, 202258.090058.715057.090058.090058.0900-
Jul 22, 202257.965059.215056.090057.965057.9650-
Jul 21, 202255.965058.790054.840054.965154.9651-
Jul 20, 202256.465056.923654.589556.465056.4650-
Jul 19, 202257.715057.715054.989957.715057.7150-
Jul 18, 202256.965058.090056.2399110.6741110.6741-
Jul 15, 202258.240058.965057.040058.240058.2400-
Jul 14, 202258.440059.265057.990058.440058.4400-
Jul 13, 202258.390059.090058.240058.390058.3900-
Jul 12, 202260.920061.807458.389960.920060.9200-
Jul 11, 202262.965062.965160.890064.865064.8650-
Jul 08, 202263.040063.865060.940063.040063.0400-
Jul 07, 202263.515063.790062.790063.515063.5150-
Jul 06, 202259.965068.504059.965063.465163.4651-
Jul 05, 202254.500065.423054.500054.500054.5000-
Jul 04, 202253.965056.187553.965053.237553.2375-
Jul 01, 202254.840056.297551.490054.840054.8400-
Jun 30, 202251.965054.965051.965052.465152.4651-
Jun 29, 202254.465054.465050.589953.714953.7149-
Jun 28, 202253.090054.418652.743053.090053.0900-
Jun 27, 202253.365054.165052.990053.365053.3650-
Jun 24, 202254.465054.501053.114954.465054.4650-
Jun 23, 202254.965054.965053.065054.965054.9650-
Jun 22, 202253.840054.266552.765053.840053.8400-
Jun 21, 202254.715055.715052.340154.715054.7150-
Jun 20, 202256.715056.965054.890556.715056.7150-
Jun 17, 202258.465058.465055.489557.339957.3399-
Jun 16, 202257.215058.691556.589957.215057.2150-
Jun 15, 202258.340058.840055.557058.340058.3400-
Jun 14, 202257.715059.165056.214957.715057.7150-
Jun 13, 202258.215058.215056.4650110.6741110.6741-
Jun 10, 202257.965059.390056.590057.965057.9650-
Jun 09, 202260.955060.962557.367059.965159.9651-
Jun 08, 202261.715061.715059.768462.464962.4649-
Jun 07, 202261.340062.340060.690061.340061.3400-
Jun 06, 202263.465063.465059.965063.215063.2150-
Jun 03, 202263.465063.997560.990063.465063.4650-
Jun 02, 202263.465066.741560.989963.465063.4650-
Jun 01, 202262.715063.992160.990062.715062.7150-
May 31, 202263.965063.965060.590064.589964.5899-
May 30, 202266.465066.490061.589966.465066.4650-
May 27, 202264.640067.792063.952564.215064.2150-
May 26, 202260.915064.965058.790060.315160.3151-
May 25, 202257.965060.340055.877457.089957.0899-
May 24, 202259.065059.065056.382058.540058.5400-
May 23, 202262.465062.465057.188062.465062.4650-
May 20, 202262.090063.465057.889962.090062.0900-
May 19, 202264.215064.715061.615064.215064.2150-
May 18, 202264.965065.065063.289964.965064.9650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...