USD/RUB Exchange Rate History, 2009 | US Dollar to Russian ruble

USD/RUB in 2009

256 rate days of Russian ruble per 1 US dollar in 2009, from 29.411 on 2 Jan 2009 to 29.956 on 31 Dec 2009.

2009-12-31: Rate 29.956*; Change % -1.14%*.
2009-12-30: Rate 30.3*; Change % 0.92%*.
2009-12-29: Rate 30.023*; Change % 1.15%*.
2009-12-28: Rate 29.681*; Change % 0.07%*.

USD/RUB History — 2009-01-02 to 2009-12-31

Date	Rate	Change %
2009-12-31	29.956*	-1.14%*
2009-12-30	30.3*	0.92%*
2009-12-29	30.023*	1.15%*
2009-12-28	29.681*	0.07%*
2009-12-24	29.66*	-1.92%*
2009-12-23	30.240*	-0.97%*
2009-12-22	30.537*	0.19%*
2009-12-21	30.48*	-0.61%*
2009-12-18	30.668*	-0.46%*
2009-12-17	30.810*	1.75%*
2009-12-16	30.28*	0.13%*
2009-12-15	30.240*	0.50%*
2009-12-14	30.091*	0.07%*
2009-12-11	30.069*	-1.25%*
2009-12-10	30.45*	0.21%*
2009-12-09	30.386*	-0.41%*
2009-12-08	30.51*	2.21%*
2009-12-07	29.85*	1.86%*
2009-12-04	29.306*	0.64%*
2009-12-03	29.12*	-0.38%*
2009-12-02	29.23*	0.31%*
2009-12-01	29.14*	-0.48%*
2009-11-30	29.28*	-0.22%*
2009-11-27	29.345*	0.90%*
2009-11-26	29.083*	0.95%*
2009-11-25	28.81*	-0.09%*
2009-11-24	28.835*	0.08%*
2009-11-23	28.813*	-0.92%*
2009-11-20	29.08*	0.64%*
2009-11-19	28.895*	0.73%*
2009-11-18	28.685*	-0.31%*
2009-11-17	28.773*	0.24%*
2009-11-16	28.703*	-0.59%*
2009-11-13	28.873*	0.18%*
2009-11-12	28.821*	0.60%*
2009-11-11	28.65*	-0.33%*
2009-11-10	28.745*	-0.03%*
2009-11-09	28.755*	-0.81%*
2009-11-06	28.991*	-0.34%*
2009-11-05	29.089*	-0.60%*
2009-11-04	29.264*	-0.36%*
2009-11-03	29.369*	0.56%*
2009-11-02	29.204*	0.36%*
2009-10-30	29.1*	-0.38%*
2009-10-29	29.210*	-0.11%*
2009-10-28	29.243*	0.28%*
2009-10-27	29.161*	0.95%*
2009-10-26	28.887*	-0.32%*
2009-10-23	28.98*	-0.07%*
2009-10-22	29*	-0.73%*
2009-10-21	29.213*	0.22%*
2009-10-20	29.149*	-0.59%*
2009-10-19	29.322*	-0.23%*
2009-10-16	29.389*	-0.15%*
2009-10-15	29.434*	-0.05%*
2009-10-14	29.448*	-0.27%*
2009-10-13	29.527*	0.02%*
2009-10-12	29.522*	-0.26%*
2009-10-09	29.60*	0.01%*
2009-10-08	29.597*	-0.49%*
2009-10-07	29.744*	-0.19%*
2009-10-06	29.8*	-0.91%*
2009-10-05	30.073*	-0.44%*
2009-10-02	30.207*	0.43%*
2009-10-01	30.077*	0.16%*
2009-09-30	30.03*	-0.43%*
2009-09-29	30.161*	0.17%*
2009-09-28	30.11*	0.07%*
2009-09-25	30.09*	0.40%*
2009-09-24	29.970*	-0.23%*
2009-09-23	30.039*	-0.34%*
2009-09-22	30.14*	-0.82%*
2009-09-21	30.39*	0.30%*
2009-09-18	30.3*	-0.06%*
2009-09-17	30.317*	-1.00%*
2009-09-16	30.623*	-0.78%*
2009-09-15	30.864*	0.06%*
2009-09-14	30.846*	0.48%*
2009-09-11	30.699*	-0.69%*
2009-09-10	30.912*	-0.60%*
2009-09-09	31.1*	-0.80%*
2009-09-08	31.35*	-0.38%*
2009-09-07	31.47*	-0.55%*
2009-09-04	31.644*	0.04%*
2009-09-03	31.63*	-0.91%*
2009-09-02	31.92*	0.27%*
2009-09-01	31.835*	-0.07%*
2009-08-31	31.856*	0.91%*
2009-08-28	31.570*	-0.33%*
2009-08-27	31.675*	0.59%*
2009-08-26	31.49*	0.37%*
2009-08-25	31.374*	-0.23%*
2009-08-24	31.447*	-0.70%*
2009-08-21	31.67*	-0.25%*
2009-08-20	31.75*	-0.55%*
2009-08-19	31.927*	-0.19%*
2009-08-18	31.987*	-1.03%*
2009-08-17	32.32*	2.38%*
2009-08-14	31.57*	-0.64%*
2009-08-13	31.772*	-2.33%*
2009-08-12	32.53*	0.68%*
2009-08-11	32.309*	1.96%*
2009-08-10	31.688*	0.11%*
2009-08-07	31.654*	1.20%*
2009-08-06	31.28*	0.39%*
2009-08-05	31.16*	-0.05%*
2009-08-04	31.175*	0.32%*
2009-08-03	31.075*	-1.35%*
2009-07-31	31.50*	-0.54%*
2009-07-30	31.670*	1.02%*
2009-07-29	31.351*	1.64%*
2009-07-28	30.846*	0.39%*
2009-07-27	30.726*	-0.87%*
2009-07-24	30.997*	-0.57%*
2009-07-23	31.176*	-0.05%*
2009-07-22	31.193*	0.59%*
2009-07-21	31.01*	0.26%*
2009-07-20	30.93*	-2.74%*
2009-07-17	31.80*	0.00%*
2009-07-16	31.80*	-0.22%*
2009-07-15	31.871*	-1.33%*
2009-07-14	32.299*	-1.65%*
2009-07-13	32.84*	0.55%*
2009-07-10	32.660*	2.64%*
2009-07-09	31.82*	0.25%*
2009-07-08	31.742*	0.99%*
2009-07-07	31.431*	-0.30%*
2009-07-06	31.526*	0.86%*
2009-07-03	31.257*	0.26%*
2009-07-02	31.177*	0.14%*
2009-07-01	31.134*	0.28%*
2009-06-30	31.046*	-0.44%*
2009-06-29	31.183*	0.22%*
2009-06-26	31.114*	-0.37%*
2009-06-25	31.23*	0.01%*
2009-06-24	31.228*	-0.64%*
2009-06-23	31.43*	0.35%*
2009-06-22	31.32*	0.52%*
2009-06-19	31.158*	-0.17%*
2009-06-18	31.21*	-0.29%*
2009-06-17	31.30*	0.48%*
2009-06-16	31.15*	-0.32%*
2009-06-15	31.25*	0.90%*
2009-06-12	30.971*	0.00%*
2009-06-11	30.971*	0.10%*
2009-06-10	30.940*	-0.72%*
2009-06-09	31.165*	-0.71%*
2009-06-08	31.387*	2.11%*
2009-06-05	30.739*	-0.73%*
2009-06-04	30.964*	0.85%*
2009-06-03	30.704*	0.32%*
2009-06-02	30.605*	0.02%*
2009-06-01	30.60*	-0.70%*
2009-05-29	30.817*	-1.41%*
2009-05-28	31.258*	0.14%*
2009-05-27	31.213*	-0.44%*
2009-05-26	31.351*	1.00%*
2009-05-25	31.04*	-0.31%*
2009-05-22	31.135*	-1.18%*
2009-05-21	31.506*	-0.45%*
2009-05-20	31.65*	-0.59%*
2009-05-19	31.838*	-0.87%*
2009-05-18	32.119*	-0.25%*
2009-05-15	32.200*	-0.10%*
2009-05-14	32.231*	0.72%*
2009-05-13	32.002*	-0.24%*
2009-05-12	32.079*	-0.75%*
2009-05-11	32.321*	-0.47%*
2009-05-08	32.475*	-0.53%*
2009-05-07	32.649*	-0.55%*
2009-05-06	32.830*	0.13%*
2009-05-05	32.786*	-0.82%*
2009-05-04	33.056*	0.04%*
2009-04-30	33.042*	-0.21%*
2009-04-29	33.11*	-1.50%*
2009-04-28	33.614*	0.58%*
2009-04-27	33.421*	0.53%*
2009-04-24	33.246*	-1.26%*
2009-04-23	33.67*	-0.83%*
2009-04-22	33.953*	-0.62%*
2009-04-21	34.164*	1.17%*
2009-04-20	33.770*	0.95%*
2009-04-17	33.453*	0.22%*
2009-04-16	33.379*	-0.30%*
2009-04-15	33.478*	0.28%*
2009-04-14	33.385*	-0.43%*
2009-04-09	33.530*	-0.60%*
2009-04-08	33.733*	0.53%*
2009-04-07	33.556*	1.13%*
2009-04-06	33.181*	-0.63%*
2009-04-03	33.390*	-0.26%*
2009-04-02	33.477*	-1.19%*
2009-04-01	33.881*	0.13%*
2009-03-31	33.838*	-0.56%*
2009-03-30	34.027*	1.05%*
2009-03-27	33.674*	0.92%*
2009-03-26	33.366*	-0.85%*
2009-03-25	33.653*	0.54%*
2009-03-24	33.473*	0.23%*
2009-03-23	33.395*	-0.54%*
2009-03-20	33.576*	0.55%*
2009-03-19	33.393*	-2.96%*
2009-03-18	34.41*	-0.48%*
2009-03-17	34.575*	-0.12%*
2009-03-16	34.616*	-0.12%*
2009-03-13	34.658*	-1.55%*
2009-03-12	35.204*	0.55%*
2009-03-11	35.010*	-0.02%*
2009-03-10	35.017*	-1.77%*
2009-03-09	35.647*	-0.36%*
2009-03-06	35.777*	-0.32%*
2009-03-05	35.891*	-0.41%*
2009-03-04	36.037*	-0.68%*
2009-03-03	36.282*	0.27%*
2009-03-02	36.185*	0.56%*
2009-02-27	35.984*	1.01%*
2009-02-26	35.624*	-0.48%*
2009-02-25	35.796*	-0.51%*
2009-02-24	35.979*	0.06%*
2009-02-23	35.959*	-0.64%*
2009-02-20	36.190*	0.62%*
2009-02-19	35.968*	-0.20%*
2009-02-18	36.039*	-0.49%*
2009-02-17	36.216*	2.77%*
2009-02-16	35.241*	1.69%*
2009-02-13	34.656*	-0.30%*
2009-02-12	34.760*	-1.28%*
2009-02-11	35.21*	-1.63%*
2009-02-10	35.792*	-0.33%*
2009-02-09	35.911*	-1.10%*
2009-02-06	36.309*	-0.04%*
2009-02-05	36.325*	0.07%*
2009-02-04	36.298*	0.28%*
2009-02-03	36.195*	0.04%*
2009-02-02	36.18*	1.33%*
2009-01-30	35.704*	2.37%*
2009-01-29	34.879*	3.41%*
2009-01-28	33.73*	2.07%*
2009-01-27	33.046*	0.17%*
2009-01-26	32.99*	-0.21%*
2009-01-23	33.058*	1.31%*
2009-01-22	32.631*	-0.70%*
2009-01-21	32.86*	-1.47%*
2009-01-20	33.35*	0.83%*
2009-01-19	33.075*	1.71%*
2009-01-16	32.52*	0.62%*
2009-01-15	32.319*	1.76%*
2009-01-14	31.76*	1.71%*
2009-01-13	31.226*	0.54%*
2009-01-12	31.059*	2.26%*
2009-01-09	30.372*	-0.26%*
2009-01-08	30.45*	3.73%*
2009-01-07	29.354*	0.64%*
2009-01-06	29.167*	0.06%*
2009-01-05	29.150*	-0.89%*
2009-01-02	29.411*

Sources: European Central Bank. Rate: Russian ruble per 1 US dollar. * on a rate: ECB euro reference rate crossed via EUR/USD, on a day H.10 has no rate. * on a change: from the rate of the row before. A day with no published rate is not listed.