US Dollar to South African Rand (FOREX: USD-ZAR )

16.14 ZAR -0.12 (-0.76%)
Streaming Realtime Price Updated: 4:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.18 11.34 11.07 11.12 0 -0.09(-0.78%)
Jan 30, 2014 11.30 11.39 11.12 11.21 0 -0.11(-0.96%)
Jan 29, 2014 10.93 11.38 10.90 11.32 0 +0.30(+2.68%)
Jan 28, 2014 11.10 11.13 11.01 11.02 0 -0.09(-0.82%)
Jan 27, 2014 11.11 11.25 11.10 11.12 0 +0.03(+0.26%)
Jan 24, 2014 10.99 11.20 10.98 11.09 0 +0.09(+0.86%)
Jan 23, 2014 10.88 11.05 10.88 10.99 0 +0.12(+1.07%)
Jan 22, 2014 10.85 10.90 10.80 10.88 0 +0.05(+0.46%)
Jan 21, 2014 10.86 10.88 10.79 10.83 0 -0.02(-0.23%)
Jan 20, 2014 10.88 10.90 10.81 10.85 0 -0.02(-0.14%)
Jan 17, 2014 10.89 10.92 10.81 10.87 0 -0.02(-0.18%)
Jan 16, 2014 10.91 10.96 10.87 10.89 0 +0.00(+0.01%)
Jan 15, 2014 10.83 10.91 10.83 10.89 0 +0.06(+0.52%)
Jan 14, 2014 10.82 10.90 10.79 10.83 0 +0.00(+0.02%)
Jan 13, 2014 10.67 10.84 10.64 10.83 0 +0.18(+1.72%)
Jan 10, 2014 10.81 10.81 10.64 10.64 0 -0.16(-1.45%)
Jan 09, 2014 10.77 10.84 10.73 10.80 0 +0.03(+0.27%)
Jan 08, 2014 10.64 10.79 10.62 10.77 0 +0.12(+1.16%)
Jan 07, 2014 10.66 10.67 10.59 10.65 0 -0.00(-0.02%)
Jan 06, 2014 10.64 10.74 10.62 10.65 0 -0.02(-0.19%)
Jan 03, 2014 10.67 10.69 10.57 10.67 0 -0.02(-0.14%)
Jan 02, 2014 10.49 10.70 10.48 10.69 0 +0.19(+1.80%)
Dec 31, 2013 10.50 10.50 10.50 0 +0.07(+0.71%)
Dec 30, 2013 10.53 10.55 10.41 10.42 0 -0.11(-1.02%)
Dec 27, 2013 10.36 10.54 10.33 10.53 0 +0.17(+1.61%)
Dec 26, 2013 10.35 10.37 10.33 10.36 0 +0.03(+0.30%)
Dec 25, 2013 10.33 10.35 10.30 10.33 0 +0.00(+0.02%)
Dec 24, 2013 10.34 10.37 10.32 10.33 0 -0.01(-0.14%)
Dec 23, 2013 10.34 10.38 10.29 10.34 0 -0.01(-0.10%)
Dec 20, 2013 10.42 10.48 10.31 10.36 0 -0.03(-0.32%)
Dec 19, 2013 10.35 10.44 10.32 10.39 0 +0.05(+0.49%)
Dec 18, 2013 10.34 10.40 10.22 10.34 0 +0.01(+0.10%)
Dec 17, 2013 10.29 10.37 10.27 10.33 0 +0.04(+0.43%)
Dec 16, 2013 10.30 10.34 10.26 10.28 0 -0.01(-0.09%)
Dec 13, 2013 10.41 10.44 10.28 10.29 0 -0.10(-0.92%)
Dec 12, 2013 10.39 10.45 10.34 10.39 0 +0.01(+0.11%)
Dec 11, 2013 10.36 10.41 10.33 10.38 0 +0.02(+0.15%)
Dec 10, 2013 10.36 10.39 10.27 10.36 0 -0.03(-0.32%)
Dec 09, 2013 10.34 10.40 10.30 10.39 0 +0.07(+0.65%)
Dec 06, 2013 10.46 10.58 10.30 10.33 0 -0.13(-1.21%)
Dec 05, 2013 10.45 10.54 10.41 10.45 0 +0.01(+0.05%)
Dec 04, 2013 10.35 10.49 10.34 10.45 0 +0.12(+1.12%)
Dec 03, 2013 10.27 10.39 10.27 10.33 0 +0.06(+0.57%)
Dec 02, 2013 10.18 10.29 10.13 10.27 0 +0.10(+0.96%)
Nov 29, 2013 10.20 10.24 10.16 10.18 0 -0.03(-0.31%)
Nov 28, 2013 10.23 10.26 10.19 10.21 0 -0.03(-0.27%)
Nov 27, 2013 10.13 10.24 10.11 10.23 0 +0.10(+1.03%)
Nov 26, 2013 10.09 10.17 10.07 10.13 0 +0.03(+0.34%)
Nov 25, 2013 10.08 10.12 10.03 10.09 0 +0.03(+0.25%)
Nov 22, 2013 10.14 10.16 10.06 10.07 0 -0.06(-0.56%)
Nov 21, 2013 10.16 10.19 10.10 10.13 0 -0.02(-0.23%)
Nov 20, 2013 10.20 10.23 10.04 10.15 0 -0.03(-0.31%)
Nov 19, 2013 10.14 10.22 10.08 10.18 0 +0.03(+0.33%)
Nov 18, 2013 10.17 10.18 10.08 10.15 0 -0.01(-0.14%)
Nov 15, 2013 10.19 10.24 10.12 10.16 0 -0.03(-0.28%)
Nov 14, 2013 10.26 10.36 10.18 10.19 0 -0.09(-0.88%)
Nov 13, 2013 10.37 10.38 10.27 10.28 0 -0.09(-0.87%)
Nov 12, 2013 10.39 10.46 10.35 10.37 0 -0.01(-0.06%)
Nov 11, 2013 10.35 10.41 10.30 10.38 0 +0.05(+0.46%)
Nov 08, 2013 10.28 10.40 10.22 10.33 0 +0.03(+0.27%)
Nov 07, 2013 10.26 10.33 10.22 10.30 0 +0.03(+0.30%)
Nov 06, 2013 10.25 10.30 10.18 10.27 0 +0.03(+0.25%)
Nov 05, 2013 10.14 10.27 10.13 10.24 0 +0.11(+1.10%)
Nov 04, 2013 10.18 10.21 10.11 10.13 0 -0.06(-0.56%)
Nov 01, 2013 10.05 10.22 10.02 10.19 0 +0.14(+1.42%)
Oct 31, 2013 9.942 10.06 9.915 10.05 0 +0.10(+1.01%)
Oct 30, 2013 9.897 9.979 9.836 9.947 0 +0.06(+0.57%)
Oct 29, 2013 9.845 9.898 9.835 9.890 0 +0.06(+0.64%)
Oct 28, 2013 9.809 9.854 9.775 9.828 0 +0.00(+0.02%)
Oct 25, 2013 9.766 9.859 9.766 9.826 0 +0.07(+0.73%)
Oct 24, 2013 9.793 9.799 9.745 9.755 0 -0.04(-0.40%)
Oct 23, 2013 9.735 9.824 9.729 9.794 0 +0.06(+0.58%)
Oct 22, 2013 9.842 9.889 9.715 9.738 0 -0.10(-1.03%)
Oct 21, 2013 9.787 9.854 9.752 9.839 0 +0.05(+0.50%)
Oct 18, 2013 9.826 9.867 9.741 9.790 0 -0.04(-0.36%)
Oct 17, 2013 9.863 9.881 9.797 9.825 0 -0.04(-0.41%)
Oct 16, 2013 9.964 9.988 9.855 9.865 0 -0.11(-1.14%)
Oct 15, 2013 9.912 9.983 9.885 9.979 0 +0.07(+0.66%)
Oct 14, 2013 9.926 9.968 9.885 9.914 0 +0.02(+0.21%)
Oct 11, 2013 9.910 9.937 9.865 9.894 0 -0.01(-0.13%)
Oct 10, 2013 9.963 10.00 9.882 9.907 0 -0.06(-0.55%)
Oct 09, 2013 9.962 10.02 9.948 9.962 0 -0.03(-0.35%)
Oct 08, 2013 10.00 10.01 9.917 9.997 0 -0.01(-0.08%)
Oct 07, 2013 9.991 10.05 9.958 10.01 0 +0.02(+0.22%)
Oct 04, 2013 10.03 10.06 9.977 9.983 0 -0.05(-0.50%)
Oct 03, 2013 10.01 10.10 9.986 10.03 0 +0.02(+0.15%)
Oct 02, 2013 10.12 10.16 10.01 10.02 0 -0.10(-1.02%)
Oct 01, 2013 10.04 10.14 9.959 10.12 0 +0.09(+0.94%)
Sep 30, 2013 10.13 10.16 10.01 10.03 0 -0.07(-0.65%)
Sep 27, 2013 9.992 10.17 9.958 10.09 0 +0.10(+0.96%)
Sep 26, 2013 9.979 10.03 9.939 9.997 0 +0.01(+0.06%)
Sep 25, 2013 9.872 9.997 9.825 9.991 0 +0.12(+1.20%)
Sep 24, 2013 9.832 9.897 9.812 9.873 0 +0.03(+0.31%)
Sep 23, 2013 9.884 9.898 9.810 9.842 0 -0.04(-0.42%)
Sep 20, 2013 9.713 9.929 9.674 9.884 0 +0.18(+1.84%)
Sep 19, 2013 9.582 9.743 9.545 9.706 0 +0.12(+1.26%)
Sep 18, 2013 9.806 9.848 9.554 9.585 0 -0.22(-2.23%)
Sep 17, 2013 9.815 9.858 9.793 9.804 0 -0.01(-0.08%)
Sep 16, 2013 9.869 9.882 9.735 9.811 0 -0.12(-1.20%)
Sep 13, 2013 9.965 9.997 9.911 9.931 0 -0.04(-0.41%)
Sep 12, 2013 9.870 9.975 9.868 9.971 0 +0.10(+1.03%)
Sep 11, 2013 9.990 10.04 9.855 9.869 0 -0.11(-1.14%)
Sep 10, 2013 9.959 10.06 9.935 9.983 0 +0.02(+0.25%)
Sep 09, 2013 10.03 10.31 9.945 9.959 0 -0.06(-0.56%)
Sep 06, 2013 10.22 10.24 10.00 10.01 0 -0.22(-2.18%)
Sep 05, 2013 10.25 10.32 10.19 10.24 0 -0.01(-0.06%)
Sep 04, 2013 10.33 10.34 10.21 10.24 0 -0.09(-0.86%)
Sep 03, 2013 10.27 10.35 10.24 10.33 0 +0.05(+0.51%)
Sep 02, 2013 10.26 10.29 10.15 10.28 0 +0.00(+0.00%)
Aug 30, 2013 10.35 10.36 10.21 10.28 0 -0.08(-0.80%)
Aug 29, 2013 10.33 10.37 10.28 10.36 0 +0.04(+0.44%)
Aug 28, 2013 10.40 10.51 10.27 10.32 0 -0.06(-0.63%)
Aug 27, 2013 10.33 10.44 10.32 10.38 0 +0.06(+0.53%)
Aug 26, 2013 10.26 10.36 10.21 10.33 0 +0.09(+0.85%)
Aug 23, 2013 10.25 10.28 10.17 10.24 0 -0.04(-0.38%)
Aug 22, 2013 10.36 10.44 10.24 10.28 0 -0.11(-1.06%)
Aug 21, 2013 10.16 10.40 10.15 10.39 0 +0.23(+2.29%)
Aug 20, 2013 10.20 10.23 10.11 10.16 0 -0.05(-0.48%)
Aug 19, 2013 10.07 10.21 10.05 10.21 0 +0.12(+1.14%)
Aug 16, 2013 9.973 10.09 9.960 10.09 0 +0.10(+1.00%)
Aug 15, 2013 9.966 10.06 9.885 9.992 0 +0.01(+0.10%)
Aug 14, 2013 9.976 10.02 9.923 9.981 0 -0.02(-0.16%)
Aug 13, 2013 9.888 9.998 9.865 9.998 0 +0.11(+1.11%)
Aug 12, 2013 9.818 9.895 9.768 9.887 0 +0.07(+0.68%)
Aug 09, 2013 9.837 9.846 9.725 9.820 0 -0.05(-0.50%)
Aug 08, 2013 9.945 9.957 9.805 9.869 0 -0.09(-0.93%)
Aug 07, 2013 9.936 9.961 9.875 9.961 0 +0.03(+0.27%)
Aug 06, 2013 9.838 9.946 9.826 9.935 0 +0.09(+0.93%)
Aug 05, 2013 9.844 9.844 9.844 0 +0.01(+0.09%)
Aug 02, 2013 9.835 9.835 9.835 0 -0.14(-1.42%)
Aug 01, 2013 9.976 9.976 9.976 0 +0.11(+1.13%)
Jul 31, 2013 9.865 9.865 9.865 0 +0.06(+0.65%)
Jul 30, 2013 9.802 9.802 9.802 0 +0.01(+0.15%)
Jul 29, 2013 9.787 9.787 9.787 0 +0.01(+0.10%)
Jul 26, 2013 9.778 9.778 9.778 0 +0.05(+0.55%)
Jul 25, 2013 9.725 9.725 9.725 0 -0.05(-0.48%)
Jul 24, 2013 9.771 9.771 9.771 0 +0.09(+0.93%)
Jul 23, 2013 9.681 9.681 9.681 0 -0.13(-1.32%)
Jul 22, 2013 9.810 9.810 9.810 0 -0.06(-0.61%)
Jul 19, 2013 9.870 9.870 9.870 0 -0.06(-0.57%)
Jul 18, 2013 9.928 9.928 9.928 0 +0.09(+0.93%)
Jul 17, 2013 9.836 9.836 9.836 0 -0.03(-0.27%)
Jul 16, 2013 9.862 9.862 9.862 0 -0.02(-0.21%)
Jul 15, 2013 9.883 9.883 9.883 0 -0.10(-1.01%)
Jul 12, 2013 9.983 9.983 9.983 0 +0.01(+0.12%)
Jul 11, 2013 9.971 9.971 9.971 0 +0.01(+0.15%)
Jul 10, 2013 9.956 9.956 9.956 0 -0.07(-0.71%)
Jul 09, 2013 10.03 10.03 10.03 0 -0.14(-1.33%)
Jul 08, 2013 10.16 10.16 10.16 0 -0.04(-0.42%)
Jul 05, 2013 10.21 10.21 10.21 0 +0.17(+1.71%)
Jul 04, 2013 10.03 10.03 10.03 0 -0.05(-0.45%)
Jul 03, 2013 10.08 10.08 10.08 0 +0.08(+0.83%)
Jul 02, 2013 9.997 9.997 9.997 0 +0.07(+0.73%)
Jul 01, 2013 9.925 9.925 9.925 0 +0.05(+0.48%)
Jun 28, 2013 9.878 9.878 9.878 0 -0.06(-0.59%)
Jun 27, 2013 9.936 9.936 9.936 0 -0.16(-1.63%)
Jun 26, 2013 10.10 10.10 10.10 0 +0.00(+0.00%)
Jun 25, 2013 10.10 10.10 10.10 0 +0.03(+0.29%)
Jun 24, 2013 10.07 10.07 10.07 0 -0.09(-0.87%)
Jun 21, 2013 10.16 10.16 10.16 0 -0.06(-0.59%)
Jun 20, 2013 10.22 10.22 10.22 0 +0.03(+0.28%)
Jun 19, 2013 10.19 10.19 10.19 0 +0.18(+1.82%)
Jun 18, 2013 10.01 10.01 10.01 0 +0.02(+0.21%)
Jun 17, 2013 9.989 9.989 9.989 0 +0.04(+0.44%)
Jun 14, 2013 9.945 9.945 9.945 0 +0.08(+0.84%)
Jun 13, 2013 9.863 9.863 9.863 9.863 0 -0.25(-2.46%)
Jun 12, 2013 10.11 10.11 10.11 10.11 0 +0.04(+0.39%)
Jun 11, 2013 10.07 10.07 10.07 10.07 0 -0.11(-1.08%)
Jun 10, 2013 10.18 10.18 10.18 0 +0.22(+2.21%)
Jun 07, 2013 9.962 9.962 9.962 0 +0.09(+0.96%)
Jun 06, 2013 9.867 9.867 9.867 0 -0.13(-1.35%)
Jun 05, 2013 10.00 10.00 10.00 0 +0.18(+1.80%)
Jun 04, 2013 9.825 9.825 9.825 0 +0.00(+0.01%)
Jun 03, 2013 9.825 9.825 9.825 0 -0.27(-2.66%)
May 31, 2013 10.09 10.09 10.09 0 +0.05(+0.50%)
May 30, 2013 10.04 10.04 10.04 0 +0.22(+2.23%)
May 29, 2013 9.824 9.824 9.824 0 +0.05(+0.50%)
May 28, 2013 9.775 9.775 9.775 0 +0.16(+1.70%)
May 27, 2013 9.611 9.611 9.611 0 +0.03(+0.36%)
May 24, 2013 9.577 9.577 9.577 0 +0.04(+0.38%)
May 23, 2013 9.540 9.540 9.534 9.540 0 -0.04(-0.43%)
May 22, 2013 9.581 9.581 9.581 0 +0.03(+0.35%)
May 21, 2013 9.547 9.547 9.547 0 +0.10(+1.10%)
May 20, 2013 9.444 9.444 9.444 0 +0.04(+0.41%)
May 17, 2013 9.405 9.405 9.405 0 +0.08(+0.86%)
May 16, 2013 9.325 9.325 9.325 0 +0.07(+0.73%)
May 15, 2013 9.258 9.258 9.258 0 +0.11(+1.15%)
May 13, 2013 9.152 9.152 9.152 0 +0.03(+0.32%)
May 10, 2013 9.123 9.123 9.123 0 +0.10(+1.13%)
May 09, 2013 9.021 9.021 9.021 0 +0.01(+0.15%)
May 08, 2013 9.008 9.008 9.008 0 -0.03(-0.31%)
May 07, 2013 9.036 9.036 9.036 0 +0.04(+0.46%)
May 06, 2013 8.994 8.994 8.994 0 +0.08(+0.94%)
May 03, 2013 8.910 8.910 8.910 0 -0.04(-0.48%)
May 02, 2013 8.953 8.953 8.953 0 -0.07(-0.81%)
May 01, 2013 9.026 9.026 9.026 0 +0.05(+0.56%)
Apr 30, 2013 8.976 8.976 8.976 0 -0.02(-0.18%)
Apr 29, 2013 8.992 8.992 8.992 0 -0.11(-1.21%)
Apr 26, 2013 9.103 9.103 9.103 0 +0.01(+0.08%)
Apr 25, 2013 9.096 9.096 9.096 9.096 0 -0.03(-0.35%)
Apr 24, 2013 9.128 9.128 9.128 0 -0.08(-0.82%)
Apr 23, 2013 9.204 9.204 9.204 0 -0.02(-0.26%)
Apr 22, 2013 9.228 9.228 9.228 0 -0.01(-0.11%)
Apr 19, 2013 9.185 9.259 9.137 9.238 0 +0.05(+0.55%)
Apr 18, 2013 9.188 9.188 9.188 0 +0.01(+0.14%)
Apr 17, 2013 9.174 9.174 9.174 0 +0.05(+0.52%)
Apr 16, 2013 9.127 9.127 9.127 0 -0.08(-0.88%)
Apr 15, 2013 9.207 9.207 9.207 0 +0.26(+2.92%)
Apr 12, 2013 8.946 8.946 8.946 0 +0.04(+0.46%)
Apr 11, 2013 8.905 8.905 8.905 0 -0.00(-0.01%)
Apr 10, 2013 8.906 8.906 8.906 0 -0.01(-0.15%)
Apr 09, 2013 8.920 8.920 8.920 0 -0.07(-0.76%)
Apr 08, 2013 8.988 8.988 8.988 0 -0.11(-1.21%)
Apr 05, 2013 9.098 9.098 9.098 0 -0.05(-0.50%)
Apr 04, 2013 9.143 9.143 9.143 0 -0.08(-0.91%)
Apr 03, 2013 9.227 9.227 9.227 0 -0.01(-0.11%)
Apr 02, 2013 9.238 9.238 9.238 0 +0.05(+0.54%)
Apr 01, 2013 9.188 9.188 9.188 0 -0.04(-0.48%)
Mar 29, 2013 9.234 9.258 9.216 9.233 0 +0.02(+0.18%)
Mar 28, 2013 9.210 9.231 9.210 9.216 0 -0.04(-0.45%)
Mar 27, 2013 9.265 9.267 9.258 9.258 0 +0.00(+0.03%)
Mar 26, 2013 9.252 9.256 9.241 9.255 0 -0.05(-0.50%)
Mar 25, 2013 9.294 9.302 9.288 9.302 0 +0.00(+0.01%)
Mar 22, 2013 9.300 9.300 9.300 0 -0.02(-0.16%)
Mar 21, 2013 9.312 9.322 9.308 9.316 0 -0.02(-0.17%)
Mar 20, 2013 9.331 9.335 9.325 9.332 0 +0.06(+0.69%)
Mar 19, 2013 9.249 9.269 9.249 9.268 0 +0.09(+1.03%)
Mar 18, 2013 9.164 9.173 9.160 9.173 0 -0.01(-0.13%)
Mar 15, 2013 9.170 9.206 9.147 9.186 0 +0.02(+0.22%)
Mar 14, 2013 9.162 9.171 9.162 9.165 0 -0.10(-1.09%)
Mar 13, 2013 9.265 9.269 9.257 9.267 0 +0.10(+1.05%)
Mar 12, 2013 9.172 9.172 9.171 9.171 0 +0.08(+0.83%)
Mar 11, 2013 9.095 9.101 9.083 9.095 0 +0.01(+0.06%)
Mar 08, 2013 9.089 9.089 9.089 0 -0.05(-0.60%)
Mar 07, 2013 9.144 9.144 9.144 0 +0.02(+0.21%)
Mar 06, 2013 9.124 9.124 9.124 0 +0.09(+0.96%)
Mar 05, 2013 9.037 9.037 9.037 0 -0.04(-0.46%)
Mar 04, 2013 9.080 9.080 9.080 0 +0.01(+0.15%)
Mar 01, 2013 9.066 9.066 9.066 0 +0.04(+0.40%)
Feb 28, 2013 9.030 9.030 9.030 0 +0.20(+2.24%)
Feb 27, 2013 8.832 8.832 8.832 8.832 0 +0.01(+0.08%)
Feb 26, 2013 8.825 8.825 8.825 0 -0.03(-0.29%)
Feb 25, 2013 8.850 8.850 8.850 0 -0.01(-0.15%)
Feb 22, 2013 8.863 8.863 8.863 0 -0.04(-0.42%)
Feb 21, 2013 8.900 8.900 8.900 8.900 0 -0.01(-0.09%)
Feb 20, 2013 8.908 8.908 8.908 0 +0.05(+0.56%)
Feb 19, 2013 8.858 8.858 8.858 0 -0.03(-0.37%)
Feb 18, 2013 8.891 8.891 8.891 0 +0.04(+0.41%)
Feb 15, 2013 8.855 8.855 8.855 0 +0.07(+0.77%)
Feb 14, 2013 8.787 8.787 8.787 0 -0.08(-0.90%)
Feb 13, 2013 8.867 8.867 8.867 0 -0.05(-0.56%)
Feb 12, 2013 8.917 8.917 8.917 0 +0.00(+0.02%)
Feb 11, 2013 8.915 8.915 8.915 0 +0.03(+0.38%)
Feb 08, 2013 8.881 8.881 8.881 0 -0.03(-0.38%)
Feb 07, 2013 8.915 8.915 8.915 0 +0.01(+0.11%)
Feb 06, 2013 8.905 8.905 8.905 0 -0.01(-0.13%)
Feb 04, 2013 8.916 8.916 8.916 0 +0.08(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.