USDRUB=X - USD/RUB
CCY - CCY Delayed price. Currency in RUB
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2023 | 78.9760 | 79.4500 | 77.9800 | 77.9800 | 77.9800 | - |
| 26 May 2023 | 80.2150 | 80.2605 | 79.4825 | 79.9900 | 79.9900 | - |
| 25 May 2023 | 80.0650 | 80.4160 | 79.2975 | 80.0650 | 80.0650 | - |
| 24 May 2023 | 80.1250 | 80.5700 | 78.8040 | 80.1250 | 80.1250 | - |
| 23 May 2023 | 80.4650 | 80.6815 | 79.5675 | 80.4650 | 80.4650 | - |
| 22 May 2023 | 80.0650 | 80.2145 | 79.3850 | 80.0650 | 80.0650 | - |
| 19 May 2023 | 80.3650 | 80.5300 | 79.2850 | 80.3650 | 80.3650 | - |
| 18 May 2023 | 79.7150 | 80.4340 | 79.4500 | 79.7150 | 79.7150 | - |
| 17 May 2023 | 80.4550 | 81.2245 | 79.8450 | 80.4550 | 80.4550 | - |
| 16 May 2023 | 79.7150 | 80.7400 | 79.1250 | 79.7150 | 79.7150 | - |
| 15 May 2023 | 77.3250 | 79.8400 | 77.3250 | 77.3250 | 77.3250 | - |
| 12 May 2023 | 76.9650 | 78.1650 | 76.1750 | 76.9650 | 76.9650 | - |
| 11 May 2023 | 76.0750 | 77.9405 | 75.2240 | 77.6900 | 77.6900 | - |
| 10 May 2023 | 77.9650 | 78.2835 | 75.7945 | 77.9650 | 77.9650 | - |
| 09 May 2023 | 77.6900 | 78.5335 | 77.2650 | 77.6900 | 77.6900 | - |
| 08 May 2023 | 77.7750 | 78.4330 | 76.4650 | 77.7750 | 77.7750 | - |
| 05 May 2023 | 78.4650 | 78.4650 | 76.3250 | 78.4650 | 78.4650 | - |
| 04 May 2023 | 79.4650 | 79.4650 | 77.4555 | 79.4650 | 79.4650 | - |
| 03 May 2023 | 80.0750 | 80.0900 | 78.8750 | 80.0750 | 80.0750 | - |
| 02 May 2023 | 80.6650 | 80.6650 | 79.3560 | 80.6650 | 80.6650 | - |
| 01 May 2023 | 80.4150 | 80.4150 | 79.1985 | 80.4150 | 80.4150 | - |
| 28 Apr 2023 | 81.8150 | 81.8150 | 78.8650 | 81.8150 | 81.8150 | - |
| 27 Apr 2023 | 81.7650 | 81.9250 | 81.2145 | 81.7650 | 81.7650 | - |
| 26 Apr 2023 | 81.6650 | 83.3465 | 81.4140 | 80.8160 | 80.8160 | - |
| 25 Apr 2023 | 81.4600 | 81.7695 | 81.1750 | 81.4600 | 81.4600 | - |
| 24 Apr 2023 | 81.4150 | 81.7020 | 80.7750 | 81.4150 | 81.4150 | - |
| 21 Apr 2023 | 81.7650 | 82.1055 | 81.2130 | 81.7650 | 81.7650 | - |
| 20 Apr 2023 | 81.6650 | 81.8150 | 80.9915 | 81.6650 | 81.6650 | - |
| 19 Apr 2023 | 81.7650 | 82.0470 | 81.4280 | 81.7650 | 81.7650 | - |
| 18 Apr 2023 | 82.0150 | 82.0380 | 81.1750 | 82.0150 | 82.0150 | - |
| 17 Apr 2023 | 81.5150 | 82.1400 | 81.1750 | 81.5150 | 81.5150 | - |
| 14 Apr 2023 | 81.6650 | 82.2255 | 81.1750 | 81.6650 | 81.6650 | - |
| 13 Apr 2023 | 82.0150 | 82.3500 | 81.1590 | 82.0150 | 82.0150 | - |
| 12 Apr 2023 | 81.0650 | 82.6515 | 81.0650 | 81.0650 | 81.0650 | - |
| 11 Apr 2023 | 81.6250 | 82.6370 | 81.6250 | 81.6250 | 81.6250 | - |
| 10 Apr 2023 | 81.0650 | 82.4400 | 80.9750 | 81.0650 | 81.0650 | - |
| 07 Apr 2023 | 81.1650 | 83.3250 | 81.1650 | 81.1650 | 81.1650 | - |
| 06 Apr 2023 | 80.1650 | 81.7935 | 79.6740 | 80.1650 | 80.1650 | - |
| 05 Apr 2023 | 79.2650 | 80.4500 | 79.1750 | 79.2650 | 79.2650 | - |
| 04 Apr 2023 | 78.6150 | 80.0215 | 78.6150 | 78.6150 | 78.6150 | - |
| 03 Apr 2023 | 77.9650 | 78.8265 | 77.3750 | 77.9650 | 77.9650 | - |
| 31 Mar 2023 | 77.2400 | 77.9900 | 76.9250 | 77.2400 | 77.2400 | - |
| 30 Mar 2023 | 77.2900 | 77.3400 | 76.1705 | 77.2900 | 77.2900 | - |
| 29 Mar 2023 | 76.5250 | 77.3680 | 76.5250 | 76.5250 | 76.5250 | - |
| 28 Mar 2023 | 76.5000 | 76.6810 | 76.3740 | 76.5000 | 76.5000 | - |
| 27 Mar 2023 | 77.2450 | 77.2450 | 76.3800 | 77.2450 | 77.2450 | - |
| 24 Mar 2023 | 75.9650 | 77.1840 | 75.9650 | 75.9650 | 75.9650 | - |
| 23 Mar 2023 | 76.8900 | 77.0395 | 75.7680 | 76.8900 | 76.8900 | - |
| 22 Mar 2023 | 77.2150 | 77.4650 | 76.8655 | 77.2150 | 77.2150 | - |
| 21 Mar 2023 | 77.4650 | 77.4650 | 76.6400 | 77.4650 | 77.4650 | - |
| 20 Mar 2023 | 76.9250 | 77.6750 | 76.4935 | 76.9250 | 76.9250 | - |
| 17 Mar 2023 | 76.4650 | 77.2750 | 76.0765 | 76.4650 | 76.4650 | - |
| 16 Mar 2023 | 76.0650 | 77.0385 | 75.7605 | 5.0000 | 5.0000 | - |
| 15 Mar 2023 | 75.7150 | 76.3785 | 75.1250 | 75.7150 | 75.7150 | - |
| 14 Mar 2023 | 75.5150 | 75.9760 | 74.9740 | 75.5150 | 75.5150 | - |
| 13 Mar 2023 | 76.1650 | 76.1650 | 74.5945 | 76.1650 | 76.1650 | - |
| 10 Mar 2023 | 75.8150 | 76.4040 | 75.6165 | 75.8150 | 75.8150 | - |
| 09 Mar 2023 | 76.0150 | 76.2100 | 75.5660 | 76.0150 | 76.0150 | - |
| 08 Mar 2023 | 75.5650 | 76.5360 | 75.5650 | 75.5650 | 75.5650 | - |
| 07 Mar 2023 | 75.3650 | 75.9280 | 75.2250 | 75.3650 | 75.3650 | - |
| 06 Mar 2023 | 75.3650 | 75.8300 | 75.1340 | 75.3650 | 75.3650 | - |
| 03 Mar 2023 | 75.4900 | 75.6300 | 75.0210 | 75.4900 | 75.4900 | - |
| 02 Mar 2023 | 75.2300 | 75.7575 | 74.8730 | 75.2300 | 75.2300 | - |
| 01 Mar 2023 | 75.0150 | 75.4900 | 74.8070 | 75.0150 | 75.0150 | - |
| 28 Feb 2023 | 74.6150 | 75.3230 | 73.9800 | 74.6150 | 74.6150 | - |
| 27 Feb 2023 | 75.9800 | 76.2800 | 74.4430 | 75.9800 | 75.9800 | - |
| 24 Feb 2023 | 74.8650 | 76.5438 | 74.8650 | 75.3650 | 75.3650 | - |
| 23 Feb 2023 | 74.8650 | 75.8100 | 74.8650 | 74.8650 | 74.8650 | - |
| 22 Feb 2023 | 74.6150 | 75.7000 | 74.1610 | 74.6150 | 74.6150 | - |
| 21 Feb 2023 | 72.9650 | 75.6180 | 72.9650 | 75.4640 | 75.4640 | - |
| 20 Feb 2023 | 73.2650 | 74.9180 | 73.2650 | 73.9650 | 73.9650 | - |
| 17 Feb 2023 | 74.6800 | 75.1810 | 73.8395 | 74.6800 | 74.6800 | - |
| 16 Feb 2023 | 73.9650 | 75.1565 | 73.9650 | 73.9650 | 73.9650 | - |
| 15 Feb 2023 | 73.5650 | 74.7795 | 73.5650 | 73.5650 | 73.5650 | - |
| 14 Feb 2023 | 73.1650 | 74.1615 | 73.1015 | 74.0640 | 74.0640 | - |
| 13 Feb 2023 | 73.0750 | 73.9720 | 73.0750 | 73.0750 | 73.0750 | - |
| 10 Feb 2023 | 73.0050 | 74.0460 | 72.4325 | 73.0050 | 73.0050 | - |
| 09 Feb 2023 | 72.0150 | 73.4645 | 71.5290 | 73.2210 | 73.2210 | - |
| 08 Feb 2023 | 70.9910 | 73.4150 | 70.6400 | 72.1000 | 72.1000 | - |
| 07 Feb 2023 | 71.4750 | 71.5150 | 70.6370 | 71.4750 | 71.4750 | - |
| 06 Feb 2023 | 71.1250 | 71.4650 | 70.3800 | 70.6150 | 70.6150 | - |
| 03 Feb 2023 | 70.0300 | 70.9485 | 70.0300 | 75.0310 | 75.0310 | - |
| 02 Feb 2023 | 70.0900 | 70.4805 | 69.7290 | 69.9000 | 69.9000 | - |
| 01 Feb 2023 | 70.5500 | 70.5510 | 69.7810 | 70.5500 | 70.5500 | - |
| 31 Jan 2023 | 69.8800 | 70.6300 | 69.8800 | 69.8800 | 69.8800 | - |
| 30 Jan 2023 | 69.4650 | 70.5060 | 69.3000 | 70.6925 | 70.6925 | - |
| 27 Jan 2023 | 69.4650 | 69.8945 | 69.0300 | 69.4650 | 69.4650 | - |
| 26 Jan 2023 | 69.4400 | 69.6945 | 68.8365 | 69.1950 | 69.1950 | - |
| 25 Jan 2023 | 69.1950 | 69.5650 | 68.5800 | 69.4150 | 69.4150 | - |
| 24 Jan 2023 | 68.9150 | 69.0795 | 68.5955 | 68.9450 | 68.9450 | - |
| 23 Jan 2023 | 68.4650 | 69.4295 | 68.3930 | 68.2150 | 68.2150 | - |
| 20 Jan 2023 | 69.3650 | 69.3650 | 68.2105 | 69.3650 | 69.3650 | - |
| 19 Jan 2023 | 68.7150 | 69.3900 | 68.6790 | 68.7150 | 68.7150 | - |
| 18 Jan 2023 | 68.4650 | 69.5900 | 68.4650 | 68.4650 | 68.4650 | - |
| 17 Jan 2023 | 68.7650 | 69.4045 | 68.2800 | 68.7150 | 68.7150 | - |
| 16 Jan 2023 | 65.9650 | 68.9800 | 65.9650 | 65.9650 | 65.9650 | - |
| 13 Jan 2023 | 67.7500 | 68.8400 | 67.1800 | 67.7500 | 67.7500 | - |
| 12 Jan 2023 | 70.2650 | 70.2650 | 67.3845 | 69.1190 | 69.1190 | - |
| 11 Jan 2023 | 69.6400 | 70.0800 | 68.2650 | 69.6400 | 69.6400 | - |
| 10 Jan 2023 | 69.8800 | 69.8800 | 69.0820 | 69.8800 | 69.8800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.