CCY - Delayed Quote RUB

USD/RUB (RUB=X)

96.9800 +0.3000 (+0.31%)
As of 11:17 AM GMT+1. Market Open.
Currency in RUB
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 96.6800 97.3760 96.6800 96.9800 96.9800 -
Oct 16, 2024 96.9959 97.6705 96.7000 96.9950 96.9950 -
Oct 15, 2024 95.5972 99.1205 94.4720 95.5906 95.5906 -
Oct 14, 2024 95.8999 96.4512 95.3209 95.8824 95.8824 -
Oct 11, 2024 96.5937 96.9543 95.7841 96.5954 96.5954 -
Oct 10, 2024 96.9950 97.6138 96.5786 97.0003 97.0003 -
Oct 9, 2024 96.7490 100.1029 96.4796 96.7446 96.7446 -
Oct 8, 2024 96.1964 96.8070 96.0709 96.1964 96.1964 -
Oct 4, 2024 94.4946 96.0148 94.4766 94.4925 94.4925 -
Oct 3, 2024 95.6469 95.6550 94.7348 95.6468 95.6468 -
Oct 2, 2024 95.8456 95.8516 94.3831 95.8469 95.8469 -
Oct 1, 2024 92.9944 94.5079 92.6918 92.9994 92.9994 -
Sep 30, 2024 94.2426 94.3470 91.9873 94.2287 94.2287 -
Sep 27, 2024 92.6114 93.3835 92.3270 92.6060 92.6060 -
Sep 26, 2024 92.4956 92.8264 91.7209 92.4965 92.4965 -
Sep 25, 2024 92.7935 92.8260 91.2353 92.7972 92.7972 -
Sep 24, 2024 91.4706 93.5252 91.4438 91.4693 91.4693 -
Sep 23, 2024 91.7624 93.4179 91.7029 91.7493 91.7493 -
Sep 20, 2024 92.1710 93.1252 92.1524 92.1702 92.1702 -
Sep 19, 2024 93.6236 93.6926 92.0935 93.6227 93.6227 -
Sep 18, 2024 91.4968 92.5530 90.9283 91.4961 91.4961 -
Sep 17, 2024 91.4066 91.6107 90.3728 91.3964 91.3964 -
Sep 16, 2024 89.7326 91.5042 89.6029 89.7362 89.7362 -
Sep 13, 2024 89.1916 91.5096 89.1762 89.1964 89.1964 -
Sep 12, 2024 91.5713 91.6907 91.0122 91.5688 91.5688 -
Sep 11, 2024 90.9956 92.2184 90.4894 90.9989 90.9989 -
Sep 10, 2024 90.5463 91.6292 89.9829 90.5402 90.5402 -
Sep 9, 2024 89.1577 91.2834 89.1143 89.1544 89.1544 -
Sep 6, 2024 88.2432 90.4976 88.2289 88.2484 88.2484 -
Sep 5, 2024 87.5020 90.6226 87.4810 87.4996 87.4996 -
Sep 4, 2024 87.8706 89.5016 87.8562 87.8725 87.8725 -
Sep 3, 2024 89.7903 90.1464 87.0703 89.7956 89.7956 -
Sep 2, 2024 90.6733 91.6480 89.2681 90.6774 90.6774 -
Aug 30, 2024 91.4964 92.2543 90.4435 91.4964 91.4964 -
Aug 29, 2024 91.4936 92.2488 91.3011 91.4939 91.4939 -
Aug 28, 2024 91.4948 91.8563 91.2927 91.4948 91.4948 -
Aug 27, 2024 91.9948 92.0284 90.9452 92.0006 92.0006 -
Aug 26, 2024 90.2485 92.3792 90.1482 90.2615 90.2615 -
Aug 23, 2024 91.4951 91.7513 91.2431 91.4964 91.4964 -
Aug 22, 2024 91.4997 92.5034 90.6362 91.4968 91.4968 -
Aug 21, 2024 91.1386 92.3751 90.8685 91.1489 91.1489 -
Aug 20, 2024 89.9960 91.7547 89.1193 89.9960 89.9960 -
Aug 19, 2024 89.4545 90.1512 87.4715 89.4643 89.4643 -
Aug 16, 2024 88.9155 89.4976 87.7455 88.9215 88.9215 -
Aug 15, 2024 89.7959 90.4886 88.2435 89.7951 89.7951 -
Aug 14, 2024 90.4934 92.9977 88.0011 90.4963 90.4963 -
Aug 13, 2024 90.9984 93.7471 90.9755 90.9955 90.9955 -
Aug 12, 2024 86.9149 91.8010 86.8675 86.7995 86.7995 -
Aug 9, 2024 86.7451 88.7004 86.7233 86.7442 86.7442 -
Aug 8, 2024 85.7372 87.0248 85.6572 85.7274 85.7274 -
Aug 7, 2024 85.6721 86.2475 84.7459 85.6665 85.6665 -
Aug 6, 2024 84.8678 85.8272 84.6982 84.8725 84.8725 -
Aug 5, 2024 84.1387 87.0115 83.9195 84.1395 84.1395 -
Aug 2, 2024 85.5185 85.9022 84.6125 85.5145 85.5145 -
Aug 1, 2024 85.9967 86.0986 85.2439 85.9963 85.9963 -
Jul 31, 2024 85.7467 86.5693 84.9838 85.7475 85.7475 -
Jul 30, 2024 86.3931 86.7014 85.8189 86.3958 86.3958 -
Jul 29, 2024 85.0035 86.8257 84.8662 84.9956 84.9956 -
Jul 26, 2024 84.9939 86.2788 84.9782 84.9943 84.9943 -
Jul 25, 2024 86.2401 86.8199 84.8423 86.2369 86.2369 -
Jul 24, 2024 87.8402 87.8617 86.1841 87.8455 87.8455 -
Jul 23, 2024 87.8434 88.2959 86.9903 87.8447 87.8447 -
Jul 22, 2024 86.8867 88.4995 86.8867 86.8847 86.8847 -
Jul 19, 2024 88.3886 88.4056 87.0959 88.3967 88.3967 -
Jul 18, 2024 88.4963 88.5060 87.9173 88.4801 88.4801 -
Jul 17, 2024 88.4963 88.5052 88.0871 88.4963 88.4963 -
Jul 16, 2024 87.9975 88.8147 87.9748 87.9943 87.9943 -
Jul 15, 2024 86.7628 88.6044 86.6792 86.7668 86.7668 -
Jul 12, 2024 86.9955 88.1503 86.9843 86.9971 86.9971 -
Jul 11, 2024 88.3410 88.5753 87.2238 88.3450 88.3450 -
Jul 10, 2024 86.4907 88.9975 86.4747 86.4907 86.4907 -
Jul 9, 2024 86.6261 88.5040 86.6209 86.6196 86.6196 -
Jul 8, 2024 87.2096 88.9938 87.1194 87.1935 87.1935 -
Jul 5, 2024 88.9975 91.3756 87.9767 88.9975 88.9975 -
Jul 4, 2024 88.4963 89.1000 87.7381 88.4954 88.4954 -
Jul 3, 2024 87.8466 88.4893 87.5893 87.8462 87.8462 -
Jul 2, 2024 86.7434 88.6708 86.3349 86.7470 86.7470 -
Jul 1, 2024 85.5270 87.5483 84.4430 85.5091 85.5091 -
Jun 28, 2024 84.9947 88.2483 84.9792 84.9963 84.9963 -
Jun 27, 2024 88.2471 88.2537 84.5391 88.2454 88.2454 -
Jun 26, 2024 87.4963 88.6491 86.2434 87.4979 87.4979 -
Jun 25, 2024 87.9942 88.2511 86.9434 87.9954 87.9954 -
Jun 24, 2024 87.3369 89.2500 86.4858 87.3442 87.3442 -
Jun 21, 2024 87.3688 89.5029 87.3528 87.3724 87.3724 -
Jun 20, 2024 83.4955 87.7466 83.1031 83.4963 83.4963 -
Jun 19, 2024 85.3736 86.2502 82.7335 85.3717 85.3717 -
Jun 18, 2024 88.7200 88.8733 86.2975 88.7204 88.7204 -
Jun 17, 2024 88.0718 89.5042 88.0278 88.0644 88.0644 -
Jun 14, 2024 87.8614 90.2454 87.8487 87.8754 87.8754 -
Jun 13, 2024 88.9975 91.7437 85.7455 88.9971 88.9971 -
Jun 12, 2024 89.2488 89.4124 88.7901 89.2463 89.2463 -
Jun 11, 2024 88.8717 89.3321 88.6684 88.8700 88.8700 -
Jun 10, 2024 88.8343 89.3818 88.7491 88.8343 88.8343 -
Jun 7, 2024 89.3204 89.4209 88.7845 89.3205 89.3205 -
Jun 6, 2024 89.0463 89.2012 88.4435 89.0455 89.0455 -
Jun 5, 2024 88.9422 89.1040 88.9402 88.5300 88.5300 -
Jun 4, 2024 89.3200 89.3200 89.3200 89.3200 89.3200 -
Jun 3, 2024 90.4200 90.4200 90.4200 90.4200 90.4200 -
May 31, 2024 90.4100 90.4500 90.4100 89.5700 89.5700 -
May 30, 2024 89.5700 89.5700 89.5700 89.5700 89.5700 -
May 29, 2024 88.5700 88.5700 88.5700 91.6200 91.6200 -
May 28, 2024 91.6200 91.6200 91.6200 91.6200 91.6200 -
May 27, 2024 91.6200 91.6200 91.6200 91.6200 91.6200 -
May 24, 2024 91.6200 91.6200 91.6200 91.6200 91.6200 -
May 23, 2024 90.3200 90.3200 90.1900 90.3200 90.3200 -
May 22, 2024 90.3200 90.3200 90.3200 90.3200 90.3200 -
May 21, 2024 90.2900 90.2900 90.2900 90.2900 90.2900 -
May 20, 2024 90.8700 90.8700 90.8700 90.7450 90.7450 -
May 17, 2024 90.8700 90.8700 90.8700 90.7450 90.7450 -
May 16, 2024 90.7450 90.7450 90.7450 90.7450 90.7450 -
May 15, 2024 91.3200 91.3200 91.3200 91.3200 91.3200 -
May 14, 2024 91.6200 91.6200 91.6200 91.6200 91.6200 -
May 13, 2024 91.6200 91.6200 91.6200 91.6200 91.6200 -
May 10, 2024 91.6200 91.6200 91.6200 91.6200 91.6200 -
May 9, 2024 91.2800 91.6200 91.2800 91.2800 91.2800 -
May 8, 2024 91.0700 91.2800 91.0700 91.0700 91.0700 -
May 7, 2024 91.0700 91.0700 91.0700 91.0700 91.0700 -
May 6, 2024 92.4900 92.4900 90.6700 93.2600 93.2600 -
May 3, 2024 92.4900 92.4900 92.4900 93.2600 93.2600 -
May 2, 2024 93.2600 93.2600 93.2600 93.2600 93.2600 -
May 1, 2024 93.4200 93.4200 93.4200 93.4200 93.4200 -
Apr 30, 2024 93.4200 93.4200 93.4200 93.4200 93.4200 -
Apr 29, 2024 92.2700 92.2700 92.2700 92.2700 92.2700 -
Apr 26, 2024 92.2700 92.2700 92.2700 92.2700 92.2700 -
Apr 25, 2024 92.2700 92.2700 92.2700 93.4700 93.4700 -
Apr 24, 2024 93.4700 93.4700 93.4700 93.0200 93.0200 -
Apr 23, 2024 93.4700 93.4700 93.4700 93.0200 93.0200 -
Apr 22, 2024 93.7000 93.7000 93.2000 93.7000 93.7000 -
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 9, 2024 92.6200 92.6200 92.6200 92.6200 92.6200 -
Apr 8, 2024 92.5700 92.5700 92.5700 92.5700 92.5700 -
Apr 5, 2024 92.4500 92.4500 92.4500 92.4500 92.4500 -
Apr 4, 2024 92.4500 92.4500 92.4500 92.4500 92.4500 -
Apr 3, 2024 92.4500 92.4500 92.4500 92.2800 92.2800 -
Apr 2, 2024 92.2800 92.2800 92.2800 92.2800 92.2800 -
Apr 1, 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 8, 2024 90.6400 90.6400 90.6400 90.8100 90.8100 -
Mar 7, 2024 90.8100 90.8100 90.8100 90.8100 90.8100 -
Mar 6, 2024 90.8100 90.8100 90.8100 91.6100 91.6100 -
Mar 5, 2024 91.4900 91.6100 91.4900 91.4900 91.4900 -
Mar 4, 2024 91.4900 91.6100 91.4900 91.4900 91.4900 -
Mar 1, 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 9, 2024 91.1700 91.1700 91.1700 91.1700 91.1700 -
Feb 8, 2024 91.6000 91.6000 91.6000 90.5100 90.5100 -
Feb 7, 2024 90.5100 90.5100 90.5100 90.5100 90.5100 -
Feb 6, 2024 90.9900 90.9900 90.9900 90.9900 90.9900 -
Feb 5, 2024 90.9900 90.9900 90.9900 90.9900 90.9900 -
Feb 2, 2024 90.4100 90.4100 90.4100 90.4100 90.4100 -
Feb 1, 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 9, 2024 90.9200 90.9200 90.8900 90.8950 90.8950 -
Jan 8, 2024 90.9200 90.9200 90.9200 90.8950 90.8950 -
Jan 5, 2024 91.3150 91.6650 90.6450 91.3150 91.3150 -
Jan 4, 2024 91.9650 92.3350 91.0450 91.9650 91.9650 -
Jan 3, 2024 90.3950 91.9650 90.3950 90.3950 90.3950 -
Jan 2, 2024 89.2150 91.1950 89.2150 89.2150 89.2150 -
Jan 1, 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 8, 2023 92.4000 92.4200 90.7060 92.4000 92.4000 -
Dec 7, 2023 92.7650 93.5250 92.1350 92.7650 92.7650 -
Dec 6, 2023 90.1775 93.2800 90.1775 90.1775 90.1775 -
Dec 5, 2023 91.4650 92.5125 90.1775 91.4650 91.4650 -
Dec 4, 2023 91.1900 91.5900 90.3750 91.1900 91.1900 -
Dec 1, 2023 89.9400 90.7150 88.6450 89.9400 89.9400 -
Nov 30, 2023 88.6650 90.0650 88.0475 88.6650 88.6650 -
Nov 29, 2023 88.8450 89.1750 88.1900 88.8450 88.8450 -
Nov 28, 2023 89.0400 89.6170 88.3525 89.0400 89.0400 -
Nov 27, 2023 89.2650 89.2650 88.1650 89.2450 89.2450 -
Nov 24, 2023 88.2400 89.4640 88.1100 88.2400 88.2400 -
Nov 23, 2023 88.3650 88.7440 87.9000 88.3650 88.3650 -
Nov 22, 2023 88.2100 88.5945 87.6575 88.2100 88.2100 -
Nov 21, 2023 88.5200 88.5400 86.7165 88.5200 88.5200 -
Nov 20, 2023 89.6925 89.9750 87.0740 89.3400 89.3400 -
Nov 17, 2023 89.3150 90.2340 88.8825 89.3150 89.3150 -
Nov 16, 2023 89.4200 89.6640 88.5260 89.4200 89.4200 -
Nov 15, 2023 90.5000 91.1825 88.7500 90.5000 90.5000 -
Nov 14, 2023 91.8800 91.8800 90.1890 91.8800 91.8800 -
Nov 13, 2023 92.2400 92.4125 91.3710 92.1700 92.1700 -
Nov 10, 2023 91.6400 92.3765 91.6400 91.6400 91.6400 -
Nov 9, 2023 91.8150 92.3395 91.6975 91.8150 91.8150 -
Nov 8, 2023 92.0650 92.4010 91.7145 92.0650 92.0650 -
Nov 7, 2023 92.6200 92.8650 91.7650 92.6200 92.6200 -
Nov 6, 2023 92.2550 92.6150 91.7200 91.6960 91.6960 -
Nov 3, 2023 93.2400 93.6225 91.9140 93.2400 93.2400 -
Nov 2, 2023 92.5750 93.3295 92.4300 92.5750 92.5750 -
Nov 1, 2023 93.2900 93.6375 92.1505 93.2900 93.2900 -
Oct 31, 2023 92.5200 93.6810 91.5625 92.5200 92.5200 -
Oct 30, 2023 94.1650 94.2550 92.8280 94.1650 94.1650 -
Oct 27, 2023 93.6150 95.0045 92.4825 93.6150 93.6150 -
Oct 26, 2023 93.9650 94.1450 93.0900 93.9650 93.9650 -
Oct 25, 2023 93.4450 93.7410 92.8215 93.4450 93.4450 -
Oct 24, 2023 94.4650 94.4650 93.0890 94.4650 94.4650 -
Oct 23, 2023 95.4150 95.5250 94.1400 95.4150 95.4150 -
Oct 20, 2023 96.1500 96.9925 95.2425 96.1500 96.1500 -
Oct 19, 2023 98.0750 98.0750 96.7275 98.0750 98.0750 -
Oct 18, 2023 97.9950 97.9950 96.9860 97.9950 97.9950 -
Oct 17, 2023 97.3150 97.7400 96.8550 97.3150 97.3150 -

Related Tickers