Singapore markets close in 2 hours 43 minutes
Straits Times Index
3,303.16 +30.44 (+0.93%) Nikkei
38,398.65 +846.49 (+2.25%) Hang Seng
17,188.77 +359.84 (+2.14%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,649.06 +52.47 (+0.08%) CMC Crypto 200
1,417.27 -6.83 (-0.48%)
XRP RUB (XRP-RUB)
CCC - CoinMarketCap. Currency in RUB
Add to watchlist
As of 06:15AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 50.80 | 51.31 | 50.43 | 51.00 | 51.00 | 129,178,533,888 |
| 23 Apr 2024 | 49.18 | 53.24 | 49.04 | 51.80 | 51.80 | 155,485,108,934 |
| 22 Apr 2024 | 49.70 | 50.39 | 48.87 | 49.18 | 49.18 | 84,059,350,359 |
| 21 Apr 2024 | 47.31 | 49.76 | 46.90 | 49.70 | 49.70 | 116,182,221,271 |
| 20 Apr 2024 | 47.23 | 47.95 | 44.10 | 47.31 | 47.31 | 201,482,711,918 |
| 19 Apr 2024 | 46.55 | 47.39 | 45.85 | 47.23 | 47.23 | 133,394,203,642 |
| 18 Apr 2024 | 46.77 | 47.84 | 44.75 | 46.55 | 46.55 | 168,576,339,507 |
| 17 Apr 2024 | 46.54 | 47.04 | 44.81 | 46.77 | 46.77 | 180,146,968,626 |
| 16 Apr 2024 | 47.05 | 48.60 | 45.21 | 46.54 | 46.54 | 220,319,676,993 |
| 15 Apr 2024 | 44.87 | 47.35 | 43.57 | 47.06 | 47.06 | 263,600,349,793 |
| 14 Apr 2024 | 51.18 | 51.22 | 40.47 | 44.87 | 44.87 | 369,328,381,826 |
| 13 Apr 2024 | 56.85 | 57.53 | 48.35 | 51.18 | 51.18 | 268,106,417,966 |
| 12 Apr 2024 | 57.47 | 58.05 | 56.31 | 56.85 | 56.85 | 113,808,344,069 |
| 11 Apr 2024 | 57.05 | 57.57 | 55.85 | 57.47 | 57.47 | 218,254,435,549 |
| 10 Apr 2024 | 56.88 | 59.51 | 55.89 | 57.05 | 57.05 | 225,272,815,652 |
| 09 Apr 2024 | 55.05 | 57.97 | 54.52 | 56.88 | 56.88 | 186,405,754,406 |
| 08 Apr 2024 | 54.89 | 55.67 | 54.65 | 55.05 | 55.05 | 85,605,422,268 |
| 07 Apr 2024 | 54.35 | 55.34 | 54.24 | 54.89 | 54.89 | 80,629,974,902 |
| 06 Apr 2024 | 54.77 | 54.77 | 52.66 | 54.35 | 54.35 | 141,958,443,514 |
| 05 Apr 2024 | 53.08 | 56.57 | 52.04 | 54.77 | 54.77 | 202,074,455,860 |
| 04 Apr 2024 | 54.09 | 54.84 | 52.50 | 53.09 | 53.09 | 152,288,706,492 |
| 03 Apr 2024 | 56.60 | 57.20 | 53.70 | 54.09 | 54.09 | 200,739,406,916 |
| 02 Apr 2024 | 58.26 | 58.52 | 55.30 | 56.60 | 56.60 | 164,114,228,164 |
| 01 Apr 2024 | 57.58 | 58.31 | 57.52 | 58.26 | 58.26 | 70,000,175,563 |
| 31 Mar 2024 | 58.40 | 58.93 | 57.31 | 57.58 | 57.58 | 96,569,191,471 |
| 30 Mar 2024 | 57.78 | 59.63 | 56.53 | 58.40 | 58.40 | 173,540,640,888 |
| 29 Mar 2024 | 56.56 | 58.93 | 55.90 | 57.78 | 57.78 | 164,963,491,143 |
| 28 Mar 2024 | 58.49 | 58.69 | 56.17 | 56.56 | 56.56 | 183,843,582,218 |
| 27 Mar 2024 | 59.58 | 60.56 | 58.33 | 58.49 | 58.49 | 166,425,487,233 |
| 26 Mar 2024 | 58.32 | 61.27 | 58.03 | 59.58 | 59.58 | 190,051,011,233 |
| 25 Mar 2024 | 56.90 | 58.56 | 56.65 | 58.32 | 58.32 | 113,368,037,165 |
| 24 Mar 2024 | 56.29 | 58.27 | 55.81 | 56.90 | 56.90 | 106,918,120,242 |
| 23 Mar 2024 | 58.89 | 59.22 | 55.83 | 56.29 | 56.29 | 189,156,489,638 |
| 22 Mar 2024 | 56.47 | 60.12 | 55.30 | 58.89 | 58.89 | 258,180,489,510 |
| 21 Mar 2024 | 54.06 | 57.06 | 52.66 | 56.47 | 56.47 | 252,876,541,328 |
| 20 Mar 2024 | 59.41 | 59.41 | 52.81 | 54.06 | 54.06 | 330,430,392,446 |
| 19 Mar 2024 | 57.30 | 60.94 | 54.66 | 59.41 | 59.41 | 253,866,632,582 |
| 18 Mar 2024 | 55.68 | 57.77 | 54.56 | 57.30 | 57.30 | 169,050,377,666 |
| 17 Mar 2024 | 58.52 | 59.39 | 54.92 | 55.68 | 55.68 | 206,591,732,187 |
| 16 Mar 2024 | 61.24 | 61.63 | 55.28 | 58.52 | 58.52 | 337,652,305,283 |
| 15 Mar 2024 | 63.10 | 64.54 | 58.90 | 61.25 | 61.25 | 313,425,610,044 |
| 14 Mar 2024 | 63.14 | 64.41 | 61.60 | 63.10 | 63.10 | 219,067,442,683 |
| 13 Mar 2024 | 65.34 | 66.35 | 61.09 | 63.14 | 63.14 | 381,951,923,677 |
| 12 Mar 2024 | 55.34 | 67.30 | 53.96 | 65.34 | 65.34 | 617,837,971,102 |
| 11 Mar 2024 | 56.55 | 57.15 | 54.44 | 55.34 | 55.34 | 137,404,963,570 |
| 10 Mar 2024 | 56.57 | 57.60 | 56.27 | 56.55 | 56.55 | 142,891,448,073 |
| 09 Mar 2024 | 56.99 | 57.51 | 55.09 | 56.57 | 56.57 | 196,895,595,296 |
| 08 Mar 2024 | 55.56 | 57.95 | 55.21 | 56.99 | 56.99 | 229,303,749,424 |
| 07 Mar 2024 | 53.95 | 56.68 | 52.45 | 55.56 | 55.56 | 250,016,775,924 |
| 06 Mar 2024 | 59.45 | 61.13 | 50.07 | 53.95 | 53.95 | 456,262,607,606 |
| 05 Mar 2024 | 57.50 | 60.77 | 56.99 | 59.48 | 59.48 | 332,040,651,550 |
| 04 Mar 2024 | 59.16 | 59.16 | 55.27 | 57.49 | 57.49 | 188,888,064,103 |
| 03 Mar 2024 | 55.22 | 59.59 | 55.12 | 59.16 | 59.16 | 271,195,717,905 |
| 02 Mar 2024 | 53.49 | 55.34 | 53.33 | 55.22 | 55.22 | 159,579,784,039 |
| 01 Mar 2024 | 52.73 | 57.02 | 52.12 | 53.50 | 53.50 | 332,758,104,061 |
| 29 Feb 2024 | 53.93 | 55.32 | 49.79 | 52.73 | 52.73 | 282,134,835,044 |
| 28 Feb 2024 | 50.91 | 54.87 | 50.62 | 53.93 | 53.93 | 217,195,867,397 |
| 27 Feb 2024 | 50.95 | 50.82 | 48.87 | 50.91 | 50.91 | 106,603,702,310 |
| 26 Feb 2024 | 51.67 | 51.98 | 50.94 | 50.94 | 50.94 | 65,974,008,100 |
| 25 Feb 2024 | 50.67 | 51.92 | 50.42 | 51.67 | 51.67 | 66,970,000,802 |
| 24 Feb 2024 | 50.33 | 50.55 | 49.01 | 50.67 | 50.67 | 104,156,021,641 |
| 23 Feb 2024 | 50.69 | 51.27 | 49.75 | 50.33 | 50.33 | 108,789,485,019 |
| 22 Feb 2024 | 51.97 | 51.97 | 49.53 | 50.69 | 50.69 | 123,407,021,503 |
| 21 Feb 2024 | 51.95 | 53.17 | 50.56 | 51.98 | 51.98 | 164,130,520,662 |
| 20 Feb 2024 | 51.40 | 52.38 | 51.35 | 51.95 | 51.95 | 102,331,039,895 |
| 19 Feb 2024 | 50.59 | 51.72 | 50.41 | 51.40 | 51.40 | 63,619,262,380 |
| 18 Feb 2024 | 51.97 | 52.03 | 49.78 | 50.59 | 50.59 | 83,830,243,306 |
| 17 Feb 2024 | 52.06 | 53.51 | 51.29 | 51.97 | 51.97 | 138,486,930,031 |
| 16 Feb 2024 | 49.34 | 52.94 | 49.34 | 52.06 | 52.06 | 173,679,049,147 |
| 15 Feb 2024 | 48.02 | 49.66 | 47.66 | 49.35 | 49.35 | 105,990,673,876 |
| 14 Feb 2024 | 48.53 | 48.68 | 47.22 | 48.02 | 48.02 | 93,664,669,252 |
| 13 Feb 2024 | 48.00 | 48.95 | 46.89 | 48.53 | 48.53 | 93,813,129,929 |
| 12 Feb 2024 | 47.69 | 48.71 | 47.51 | 47.99 | 47.99 | 65,274,490,949 |
| 11 Feb 2024 | 47.86 | 48.06 | 47.27 | 47.69 | 47.69 | 52,631,401,925 |
| 10 Feb 2024 | 46.90 | 48.05 | 46.87 | 47.86 | 47.86 | 93,957,868,817 |
| 09 Feb 2024 | 46.51 | 47.31 | 46.20 | 46.90 | 46.90 | 82,246,529,873 |
| 08 Feb 2024 | 45.74 | 46.58 | 45.53 | 46.51 | 46.51 | 81,071,771,071 |
| 07 Feb 2024 | 45.85 | 46.21 | 45.36 | 45.74 | 45.74 | 69,501,572,796 |
| 06 Feb 2024 | 45.80 | 46.50 | 45.34 | 45.86 | 45.86 | 75,358,922,559 |
| 05 Feb 2024 | 47.21 | 47.22 | 45.69 | 45.80 | 45.80 | 49,001,488,363 |
| 04 Feb 2024 | 46.44 | 47.84 | 46.04 | 47.22 | 47.22 | 78,410,369,679 |
| 03 Feb 2024 | 45.78 | 46.70 | 45.42 | 46.44 | 46.44 | 84,425,496,590 |
| 02 Feb 2024 | 45.25 | 46.12 | 44.10 | 45.78 | 45.78 | 90,886,526,115 |
| 01 Feb 2024 | 45.80 | 46.08 | 44.31 | 45.25 | 45.25 | 120,419,678,674 |
| 31 Jan 2024 | 47.78 | 48.10 | 45.58 | 45.81 | 45.81 | 150,083,842,254 |
| 30 Jan 2024 | 46.80 | 48.18 | 46.36 | 47.78 | 47.78 | 80,535,002,038 |
| 29 Jan 2024 | 47.60 | 48.03 | 46.60 | 46.81 | 46.81 | 46,753,581,812 |
| 28 Jan 2024 | 47.77 | 47.96 | 47.31 | 47.60 | 47.60 | 42,363,702,394 |
| 27 Jan 2024 | 45.73 | 48.05 | 45.32 | 47.77 | 47.77 | 91,734,119,747 |
| 26 Jan 2024 | 45.96 | 45.96 | 44.87 | 45.74 | 45.74 | 73,475,776,344 |
| 25 Jan 2024 | 45.92 | 46.04 | 45.34 | 45.96 | 45.96 | 78,116,044,711 |
| 24 Jan 2024 | 46.37 | 46.75 | 44.07 | 45.92 | 45.92 | 125,477,033,198 |
| 23 Jan 2024 | 48.58 | 48.79 | 45.93 | 46.37 | 46.37 | 101,385,266,239 |
| 22 Jan 2024 | 48.78 | 48.92 | 48.57 | 48.57 | 48.57 | 43,956,274,869 |
| 21 Jan 2024 | 47.99 | 48.89 | 47.56 | 48.78 | 48.78 | 64,011,362,517 |
| 20 Jan 2024 | 49.36 | 49.46 | 46.16 | 47.99 | 47.99 | 117,290,806,329 |
| 19 Jan 2024 | 50.34 | 50.34 | 48.85 | 49.37 | 49.37 | 94,607,367,636 |
| 18 Jan 2024 | 50.74 | 50.75 | 50.11 | 50.34 | 50.34 | 79,945,155,868 |
| 17 Jan 2024 | 50.51 | 51.00 | 50.01 | 50.74 | 50.74 | 81,457,567,914 |
| 16 Jan 2024 | 50.73 | 51.81 | 50.05 | 50.52 | 50.52 | 87,152,138,352 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.