South African Rand vs Russian Ruble (ZARRUB)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.060605 | -1.24453537976 | 4.8696888 | 4.9071698 | 4.7631277 | 0 | 0 | FX |
| 4 | -0.0931388 | -1.89993004398 | 4.9022226 | 4.9571833 | 4.5843483 | 0 | 0 | FX |
| 12 | -0.0830524 | -1.69767145894 | 4.8921362 | 5.0640149 | 4.5843483 | 0 | 0 | FX |
| 26 | 0.1389635 | 2.97558715993 | 4.6701203 | 5.0640149 | 4.576184 | 0 | 0 | FX |
| 52 | -0.2423074 | -4.79684487711 | 5.0513912 | 5.3787581 | 4.576184 | 0 | 0 | FX |
| 156 | -0.2642187 | -5.20802179645 | 5.0733025 | 43.328871 | 2.601665 | 0 | 0 | FX |
| 260 | 0.2858338 | 6.31921295529 | 4.52325 | 1011.7518 | 2.601665 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 4.8231874 | 0.03 | 0.53 | 4.8103266 | 4.8239699 | 4.8028272 | 0 |
| 1721519820 | 4.7979414 | 0 | 0.00 | 4.7979414 | 4.7979414 | 4.7979414 | 0 |
| 1721433420 | 4.7979414 | -0.05 | -0.95 | 4.8437334 | 4.8386997 | 4.7631277 | 0 |
| 1721347020 | 4.8437825 | -0.02 | -0.31 | 4.8589445 | 4.870105 | 4.8185522 | 0 |
| 1721260620 | 4.8589845 | -0.05 | -0.93 | 4.9046891 | 4.9042246 | 4.837509 | 0 |
| 1721174220 | 4.904779 | 0.07 | 1.51 | 4.8320313 | 4.9071698 | 4.814402 | 0 |
| 1721087820 | 4.8318731 | -0.04 | -0.78 | 4.8696887 | 4.8935072 | 4.8255966 | 0 |
| 1721001420 | 4.8699298 | -0 | -0.05 | 4.8721603 | 4.877208 | 4.8692415 | 0 |
| 1720915020 | 4.8721603 | -0.02 | -0.46 | 4.8721603 | 4.8948698 | 4.8721603 | 0 |
| 1720828620 | 4.8948698 | 0.06 | 1.20 | 4.8371733 | 4.9013797 | 4.8545277 | 0 |
| 1720742220 | 4.8367034 | -0.04 | -0.87 | 4.8798253 | 4.9166731 | 4.8212776 | 0 |
| 1720655820 | 4.8793657 | 0.12 | 2.41 | 4.7638177 | 4.919281 | 4.8201333 | 0 |
| 1720569420 | 4.7643338 | -0.02 | -0.45 | 4.7859211 | 4.889016 | 4.7632082 | 0 |
| 1720483020 | 4.7857624 | -0.07 | -1.40 | 4.8539815 | 4.9571832 | 4.7760372 | 0 |
| 1720396620 | 4.8536875 | 0.01 | 0.24 | 4.8420008 | 4.8571494 | 4.8406435 | 0 |
| 1720310220 | 4.8420008 | 0 | 0.00 | 4.8420008 | 4.8420008 | 4.8419044 | 0 |
| 1720223820 | 4.8419044 | -0.03 | -0.63 | 4.8728146 | 4.8781799 | 4.8219442 | 0 |
| 1720137420 | 4.8726618 | 0.07 | 1.45 | 4.8031616 | 4.8781 | 4.7632746 | 0 |
| 1720051020 | 4.8032288 | 0.08 | 1.73 | 4.722721 | 4.8340005 | 4.7139935 | 0 |
| 1719964620 | 4.7217019 | 0 | 0.04 | 4.7225602 | 4.8014605 | 4.7039048 | 0 |
| 1719878220 | 4.7198426 | -0.02 | -0.40 | 4.7387011 | 4.8520652 | 4.7050906 | 0 |
| 1719791820 | 4.738767 | 0.03 | 0.58 | 4.673301 | 4.7532609 | 4.673301 | 0 |
| 1719705420 | 4.7112257 | 0 | 0.00 | 4.7112257 | 4.7112257 | 4.7112257 | 0 |
| 1719619020 | 4.7112257 | 0.11 | 2.31 | 4.605227 | 4.8315388 | 4.6389055 | 0 |
| 1719532620 | 4.6048606 | -0.24 | -5.03 | 4.8553246 | 4.8662506 | 4.5843483 | 0 |
| 1719446220 | 4.848688 | 0.05 | 1.12 | 4.7947942 | 4.8656555 | 4.7294159 | 0 |
| 1719359820 | 4.7951081 | -0.07 | -1.34 | 4.8601035 | 4.8790265 | 4.7454402 | 0 |
| 1719273420 | 4.8604065 | -0.04 | -0.84 | 4.9022914 | 4.9468322 | 4.7894208 | 0 |
| 1719187020 | 4.9017618 | -0.05 | -1.10 | 4.9116573 | 4.9354924 | 4.8963893 | 0 |
| 1719100620 | 4.9563532 | 0 | 0.00 | 4.9563532 | 4.9563532 | 4.9563532 | 0 |
| 1719014220 | 4.9563532 | 0.1 | 1.97 | 4.8610108 | 4.9938585 | 4.8608089 | 0 |
| 1718927820 | 4.8608312 | 0.21 | 4.41 | 4.6558988 | 4.8639542 | 4.6180209 | 0 |
| 1718841420 | 4.6556596 | -0.08 | -1.63 | 4.7327412 | 4.7928455 | 4.6043392 | 0 |
| 1718755020 | 4.7328661 | -0.13 | -2.71 | 4.864798 | 4.8699685 | 4.7180261 | 0 |
| 1718668620 | 4.8646241 | 0.02 | 0.40 | 4.8445916 | 4.8877019 | 4.7966185 | 0 |
| 1718582220 | 4.8451031 | 0 | 0.02 | 4.8443208 | 4.8488257 | 4.8338051 | 0 |
| 1718495820 | 4.8443208 | -0.03 | -0.69 | 4.8443208 | 4.8443208 | 4.8443208 | 0 |
| 1718409420 | 4.8782184 | 0.11 | 2.32 | 4.7675362 | 4.9004179 | 4.7581181 | 0 |
| 1718323020 | 4.7675124 | -0.07 | -1.52 | 4.8409101 | 5.0008881 | 4.6554273 | 0 |
| 1718236620 | 4.8409787 | 0.03 | 0.65 | 4.8099208 | 4.8675228 | 4.7870678 | 0 |
| 1718150220 | 4.8096721 | 0.07 | 1.41 | 4.7432674 | 4.8143867 | 4.7342841 | 0 |
| 1718063820 | 4.7428351 | -0.01 | -0.15 | 4.7348053 | 4.759686 | 4.7214316 | 0 |
| 1717977420 | 4.7501345 | 0.03 | 0.54 | 4.6986019 | 4.7616804 | 4.6986019 | 0 |
| 1717891020 | 4.7247988 | 0 | 0.00 | 4.7247988 | 4.7247988 | 4.7247988 | 0 |
| 1717804620 | 4.7247988 | 0.02 | 0.32 | 4.7098977 | 4.7362228 | 4.6922583 | 0 |
| 1717718220 | 4.7095494 | 0.01 | 0.19 | 4.7011046 | 4.7302406 | 4.6744004 | 0 |
| 1717631820 | 4.7005408 | -0.04 | -0.93 | 4.7444086 | 4.7612036 | 4.6823262 | 0 |
| 1717545420 | 4.7445134 | -0.08 | -1.58 | 4.8185095 | 4.8219998 | 4.7224034 | 0 |
| 1717459020 | 4.8205673 | 0.02 | 0.33 | 4.8046488 | 4.8346945 | 4.7472531 | 0 |
| 1717372620 | 4.8047195 | 0.01 | 0.19 | 4.800692 | 4.8106192 | 4.7808244 | 0 |
| 1717286220 | 4.7955469 | 0 | 0.03 | 4.7955469 | 4.7955469 | 4.7940732 | 0 |
| 1717199820 | 4.7940732 | -0.03 | -0.53 | 4.8200115 | 4.8439906 | 4.7819919 | 0 |
| 1717113420 | 4.8193961 | -0.03 | -0.67 | 4.8527154 | 4.8642408 | 4.7911005 | 0 |
| 1717027020 | 4.8519124 | 0.01 | 0.14 | 4.8447791 | 4.9153371 | 4.8338143 | 0 |
| 1716940620 | 4.8450378 | 0 | 0.01 | 4.8424292 | 4.8636098 | 4.7865616 | 0 |
| 1716854220 | 4.8444948 | -0.02 | -0.42 | 4.8661618 | 4.8744531 | 4.7617931 | 0 |
| 1716767820 | 4.8649414 | 0 | 0.00 | 4.8649414 | 4.8649414 | 4.8649414 | 0 |
| 1716681420 | 4.8649414 | 0 | 0.00 | 4.8649414 | 4.8649414 | 4.8649414 | 0 |
| 1716595020 | 4.8649414 | -0.1 | -1.92 | 4.9598147 | 4.9492865 | 4.8350875 | 0 |
| 1716508620 | 4.9602935 | 0.03 | 0.59 | 4.9301931 | 4.9985888 | 4.8913085 | 0 |
| 1716422220 | 4.9310803 | -0.08 | -1.59 | 5.0099522 | 5.0111476 | 4.9109914 | 0 |
| 1716335820 | 5.0106178 | 0.02 | 0.35 | 4.9931192 | 5.0185978 | 4.9618087 | 0 |
| 1716249420 | 4.9930165 | -0.02 | -0.32 | 5.0094893 | 5.0419881 | 4.9140097 | 0 |
| 1716163020 | 5.0089997 | -0.03 | -0.51 | 5.0347156 | 5.0347156 | 5.0041309 | 0 |
| 1716076620 | 5.0347156 | 0 | 0.00 | 5.0347156 | 5.0347156 | 5.0347156 | 0 |
| 1715990220 | 5.0347156 | 0.03 | 0.68 | 4.9997868 | 5.0347156 | 4.9696252 | 0 |
| 1715903820 | 5.0005418 | 0.01 | 0.11 | 4.993806 | 5.0100733 | 4.9684902 | 0 |
| 1715817420 | 4.994851 | 0.03 | 0.62 | 4.963476 | 4.995286 | 4.9550987 | 0 |
| 1715731020 | 4.963907 | -0.03 | -0.54 | 4.9908666 | 4.9922888 | 4.9358807 | 0 |
| 1715644620 | 4.9908776 | -0.01 | -0.28 | 5.0044215 | 5.0276805 | 4.9552116 | 0 |
| 1715558220 | 5.004656 | 0.02 | 0.41 | 5.004163 | 5.015653 | 4.9843137 | 0 |
| 1715471820 | 4.9843137 | -0 | -0.01 | 4.9843137 | 4.9846248 | 4.9843137 | 0 |
| 1715385420 | 4.9846248 | -0.03 | -0.54 | 5.0123431 | 5.0326626 | 4.9834987 | 0 |
| 1715299020 | 5.0117906 | 0.07 | 1.45 | 4.938637 | 5.0299566 | 4.9372797 | 0 |
| 1715212620 | 4.9403138 | -0 | -0.00 | 4.9385873 | 4.9606249 | 4.9192166 | 0 |
| 1715126220 | 4.9404755 | -0 | -0.05 | 4.9429647 | 4.9657039 | 4.9198459 | 0 |
| 1715039820 | 4.9427063 | -0 | -0.08 | 4.9475348 | 4.9978562 | 4.9407806 | 0 |
| 1714953420 | 4.9465132 | -0.02 | -0.40 | 4.937376 | 4.9665489 | 4.937376 | 0 |
| 1714867020 | 4.9663379 | 0.01 | 0.27 | 4.9663379 | 4.9663379 | 4.9663379 | 0 |
| 1714780620 | 4.9530792 | 0.04 | 0.82 | 4.9131229 | 5.0421557 | 4.9025586 | 0 |
| 1714694220 | 4.9125993 | -0.1 | -2.07 | 5.0171972 | 5.0640149 | 4.903635 | 0 |
| 1714607820 | 5.0165329 | 0.04 | 0.85 | 4.9771384 | 5.0241596 | 4.9803637 | 0 |
| 1714521420 | 4.9744123 | -0.02 | -0.46 | 4.9971546 | 5.0133953 | 4.9575811 | 0 |
| 1714435020 | 4.9974866 | 0.16 | 3.33 | 4.8922808 | 5.0179618 | 4.8881547 | 0 |
| 1714263180 | 4.8364715 | 0 | 0.00 | 4.8364715 | 4.8364715 | 4.8364715 | 0 |
| 1714176780 | 4.8364715 | 0 | 0.00 | 4.8364715 | 4.8364715 | 4.8364715 | 0 |
| 1714175820 | 4.8364715 | -0.01 | -0.12 | 4.8425334 | 4.9192862 | 4.8181246 | 0 |
| 1714089420 | 4.842145 | 0.04 | 0.88 | 4.8003007 | 4.869664 | 4.7999646 | 0 |
| 1714003020 | 4.7999041 | -0.08 | -1.59 | 4.8755917 | 4.8852819 | 4.7937148 | 0 |
| 1713916620 | 4.8772768 | -0 | -0.07 | 4.8806758 | 4.8926617 | 4.8369101 | 0 |
| 1713830220 | 4.8806123 | -0.02 | -0.33 | 4.8947967 | 4.9116085 | 4.8582892 | 0 |
| 1713743820 | 4.8966729 | 0.03 | 0.63 | 4.8998872 | 4.90879 | 4.866192 | 0 |
| 1713657420 | 4.866192 | 0 | 0.00 | 4.866192 | 4.866192 | 4.866192 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
