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 29, 2010 7.572 7.595 7.572 7.595 0 -0.02(-0.22%)
Jan 28, 2010 7.612 7.612 7.612 0 +0.05(+0.60%)
Jan 27, 2010 7.566 7.566 7.566 0 -0.00(-0.05%)
Jan 26, 2010 7.570 7.570 7.570 0 -0.02(-0.30%)
Jan 25, 2010 7.593 7.593 7.593 0 -0.03(-0.43%)
Jan 22, 2010 7.625 7.625 7.625 0 +0.11(+1.46%)
Jan 21, 2010 7.515 7.515 7.515 0 +0.01(+0.13%)
Jan 20, 2010 7.505 7.505 7.505 0 +0.12(+1.58%)
Jan 19, 2010 7.388 7.388 7.388 0 -0.02(-0.21%)
Jan 17, 2010 7.404 7.404 7.404 0 -0.01(-0.10%)
Jan 15, 2010 7.411 7.411 7.411 0 +0.02(+0.29%)
Jan 14, 2010 7.390 7.390 7.390 0 -0.02(-0.31%)
Jan 13, 2010 7.413 7.413 7.413 0 +0.01(+0.11%)
Jan 12, 2010 7.405 7.405 7.405 0 +0.06(+0.76%)
Jan 11, 2010 7.349 7.349 7.349 0 -0.08(-1.02%)
Jan 08, 2010 7.425 7.425 7.425 0 -0.01(-0.13%)
Jan 07, 2010 7.435 7.435 7.435 0 +0.12(+1.58%)
Jan 06, 2010 7.319 7.319 7.319 7.319 0 -0.01(-0.14%)
Jan 05, 2010 7.330 7.330 7.330 0 +0.04(+0.58%)
Jan 04, 2010 7.287 7.287 7.287 0 -0.10(-1.29%)
Dec 31, 2009 7.383 7.383 7.383 0 -0.01(-0.09%)
Dec 30, 2009 7.389 7.389 7.389 0 -0.02(-0.32%)
Dec 29, 2009 7.412 7.412 7.412 7.412 0 -0.10(-1.29%)
Dec 28, 2009 7.509 7.509 7.509 7.509 0 -0.03(-0.34%)
Dec 24, 2009 7.535 7.535 7.535 7.535 0 -0.05(-0.71%)
Dec 23, 2009 7.589 7.589 7.589 0 -0.11(-1.46%)
Dec 22, 2009 7.702 7.702 7.702 0 +0.04(+0.54%)
Dec 21, 2009 7.660 7.660 7.660 0 +0.08(+1.05%)
Dec 18, 2009 7.580 7.580 7.580 7.580 0 +0.03(+0.40%)
Dec 17, 2009 7.550 7.550 7.550 0 +0.12(+1.60%)
Dec 16, 2009 7.431 7.431 7.431 0 -0.02(-0.20%)
Dec 15, 2009 7.446 7.446 7.446 0 -0.06(-0.85%)
Dec 14, 2009 7.510 7.510 7.510 0 -0.03(-0.33%)
Dec 11, 2009 7.520 7.535 7.520 7.535 0 -0.01(-0.19%)
Dec 10, 2009 7.550 7.550 7.550 0 -0.07(-0.89%)
Dec 09, 2009 7.617 7.617 7.617 0 +0.05(+0.65%)
Dec 08, 2009 7.568 7.568 7.568 0 +0.12(+1.62%)
Dec 07, 2009 7.447 7.447 7.447 0 +0.00(+0.07%)
Dec 04, 2009 7.345 7.442 7.345 7.442 0 +0.11(+1.46%)
Dec 03, 2009 7.335 7.335 7.335 0 -0.00(-0.05%)
Dec 02, 2009 7.339 7.339 7.339 0 +0.04(+0.57%)
Dec 01, 2009 7.298 7.298 7.298 0 -0.11(-1.45%)
Nov 30, 2009 7.405 7.405 7.405 0 -0.02(-0.34%)
Nov 27, 2009 7.430 7.430 7.430 0 +0.06(+0.85%)
Nov 25, 2009 7.368 7.368 7.368 0 -0.09(-1.24%)
Nov 24, 2009 7.460 7.460 7.460 0 -0.01(-0.20%)
Nov 23, 2009 7.475 7.475 7.475 0 -0.11(-1.42%)
Nov 20, 2009 7.582 7.582 7.582 0 +0.05(+0.70%)
Nov 19, 2009 7.530 7.530 7.530 0 +0.07(+0.97%)
Nov 18, 2009 7.457 7.457 7.457 0 -0.01(-0.15%)
Nov 17, 2009 7.469 7.469 7.469 0 +0.08(+1.13%)
Nov 16, 2009 7.386 7.386 7.386 0 -0.05(-0.67%)
Nov 13, 2009 7.435 7.435 7.435 0 -0.01(-0.17%)
Nov 12, 2009 7.447 7.447 7.447 7.447 0 +0.09(+1.23%)
Nov 11, 2009 7.357 7.357 7.357 7.357 0 -0.05(-0.73%)
Nov 10, 2009 7.411 7.411 7.411 7.411 0 -0.01(-0.16%)
Nov 09, 2009 7.423 7.423 7.423 7.423 0 -0.12(-1.55%)
Nov 06, 2009 7.540 7.540 7.540 0 -0.07(-0.97%)
Nov 05, 2009 7.614 7.614 7.614 0 -0.24(-3.08%)
Nov 03, 2009 7.856 7.856 7.856 0 -0.05(-0.60%)
Nov 02, 2009 7.903 7.903 7.903 7.903 0 +0.16(+2.11%)
Oct 30, 2009 7.740 7.740 7.740 0 -0.08(-0.99%)
Oct 29, 2009 7.817 7.817 7.817 0 +0.06(+0.76%)
Oct 28, 2009 7.759 7.759 7.759 0 +0.12(+1.57%)
Oct 27, 2009 7.639 7.639 7.639 7.639 0 +0.11(+1.45%)
Oct 26, 2009 7.530 7.530 7.530 0 +0.05(+0.73%)
Oct 23, 2009 7.475 7.475 7.475 0 +0.03(+0.34%)
Oct 22, 2009 7.450 7.450 7.450 0 +0.10(+1.36%)
Oct 21, 2009 7.349 7.349 7.349 0 +0.02(+0.23%)
Oct 20, 2009 7.332 7.332 7.332 0 -0.02(-0.29%)
Oct 19, 2009 7.354 7.354 7.354 0 +0.01(+0.18%)
Oct 18, 2009 7.340 7.340 7.330 7.340 0 -0.01(-0.18%)
Oct 16, 2009 7.347 7.354 7.340 7.354 0 +0.09(+1.25%)
Oct 15, 2009 7.263 7.263 7.263 0 -0.00(-0.01%)
Oct 14, 2009 7.263 7.263 7.263 0 -0.08(-1.09%)
Oct 13, 2009 7.343 7.343 7.343 0 -0.12(-1.57%)
Oct 11, 2009 7.460 7.460 7.460 7.460 0 +0.07(+0.88%)
Oct 09, 2009 7.395 7.395 7.395 0 +0.06(+0.84%)
Oct 08, 2009 7.334 7.334 7.334 7.334 0 -0.10(-1.30%)
Oct 07, 2009 7.430 7.430 7.430 0 +0.03(+0.37%)
Oct 06, 2009 7.403 7.403 7.403 0 -0.24(-3.08%)
Oct 05, 2009 7.638 7.638 7.638 0 -0.07(-0.86%)
Oct 01, 2009 7.704 7.704 7.704 0 +0.18(+2.41%)
Sep 30, 2009 7.522 7.522 7.522 7.522 0 +0.11(+1.51%)
Sep 28, 2009 7.410 7.410 7.410 0 +0.00(+0.07%)
Sep 27, 2009 7.405 7.405 7.405 0 -0.00(-0.06%)
Sep 25, 2009 7.409 7.409 7.409 0 -0.05(-0.69%)
Sep 24, 2009 7.460 7.460 7.460 0 +0.02(+0.21%)
Sep 23, 2009 7.444 7.444 7.444 0 +0.07(+0.91%)
Sep 22, 2009 7.378 7.378 7.378 0 -0.10(-1.30%)
Sep 21, 2009 7.475 7.475 7.475 0 +0.05(+0.69%)
Sep 18, 2009 7.423 7.423 7.423 0 +0.04(+0.52%)
Sep 17, 2009 7.385 7.385 7.385 0 +0.07(+0.94%)
Sep 16, 2009 7.316 7.316 7.316 0 -0.05(-0.66%)
Sep 15, 2009 7.365 7.365 7.365 0 -0.09(-1.27%)
Sep 14, 2009 7.460 7.460 7.460 0 +0.02(+0.26%)
Sep 11, 2009 7.441 7.441 7.441 0 -0.13(-1.67%)
Sep 10, 2009 7.567 7.567 7.567 0 +0.00(+0.06%)
Sep 09, 2009 7.563 7.563 7.563 0 +0.04(+0.60%)
Sep 08, 2009 7.518 7.518 7.518 0 -0.06(-0.82%)
Sep 07, 2009 7.580 7.580 7.580 0 -0.02(-0.29%)
Sep 04, 2009 7.603 7.603 7.603 0 -0.04(-0.55%)
Sep 03, 2009 7.644 7.644 7.644 0 -0.16(-2.02%)
Sep 02, 2009 7.803 7.803 7.803 0 -0.11(-1.40%)
Sep 01, 2009 7.913 7.913 7.913 0 +0.13(+1.68%)
Aug 31, 2009 7.782 7.782 7.782 0 +0.03(+0.39%)
Aug 28, 2009 7.753 7.753 7.753 0 -0.03(-0.44%)
Aug 27, 2009 7.787 7.787 7.787 0 -0.08(-1.02%)
Aug 26, 2009 7.867 7.867 7.867 0 +0.04(+0.54%)
Aug 25, 2009 7.824 7.824 7.824 0 +0.01(+0.15%)
Aug 24, 2009 7.808 7.845 7.761 7.813 0 +0.00(+0.03%)
Aug 21, 2009 7.931 7.987 7.748 7.810 0 -0.09(-1.14%)
Aug 20, 2009 7.901 7.901 7.901 0 -0.12(-1.50%)
Aug 19, 2009 8.025 8.116 7.963 8.021 0 -0.00(-0.01%)
Aug 18, 2009 8.021 8.021 8.021 0 -0.14(-1.76%)
Aug 17, 2009 8.165 8.165 8.165 0 +0.08(+0.96%)
Aug 14, 2009 7.998 8.133 7.987 8.088 0 +0.08(+1.02%)
Aug 13, 2009 8.033 8.075 7.946 8.005 0 -0.07(-0.87%)
Aug 12, 2009 8.094 8.197 8.043 8.075 0 -0.04(-0.52%)
Aug 11, 2009 8.091 8.188 8.053 8.117 0 +0.02(+0.19%)
Aug 10, 2009 7.996 8.137 7.974 8.102 0 +0.11(+1.43%)
Aug 07, 2009 7.989 7.989 7.989 0 -0.08(-0.95%)
Aug 06, 2009 7.905 8.100 7.905 8.066 0 +0.16(+2.05%)
Aug 05, 2009 7.904 7.904 7.904 0 +0.05(+0.65%)
Aug 04, 2009 7.853 7.853 7.853 0 +0.09(+1.12%)
Aug 03, 2009 7.742 7.793 7.715 7.766 0 +0.00(+0.05%)
Jul 31, 2009 7.803 7.859 7.732 7.761 0 -0.07(-0.83%)
Jul 30, 2009 7.907 7.923 7.763 7.827 0 -0.08(-0.96%)
Jul 29, 2009 7.902 7.902 7.902 0 +0.04(+0.48%)
Jul 28, 2009 7.864 7.864 7.864 0 +0.08(+1.05%)
Jul 27, 2009 7.782 7.782 7.782 0 +0.03(+0.43%)
Jul 24, 2009 7.750 7.750 7.750 0 +0.03(+0.38%)
Jul 23, 2009 7.737 7.753 7.612 7.721 0 +0.00(+0.05%)
Jul 22, 2009 7.841 7.859 7.679 7.716 0 -0.09(-1.14%)
Jul 21, 2009 7.806 7.806 7.806 0 -0.02(-0.24%)
Jul 20, 2009 7.824 7.824 7.824 0 -0.23(-2.89%)
Jul 17, 2009 8.057 8.057 8.057 0 +0.01(+0.09%)
Jul 16, 2009 8.136 8.171 8.046 8.050 0 -0.07(-0.81%)
Jul 15, 2009 8.153 8.177 8.088 8.117 0 -0.15(-1.78%)
Jul 14, 2009 8.264 8.264 8.264 0 +0.05(+0.57%)
Jul 13, 2009 8.216 8.216 8.216 0 -0.02(-0.25%)
Jul 10, 2009 8.238 8.238 8.238 0 +0.12(+1.44%)
Jul 09, 2009 8.120 8.120 8.120 0 -0.09(-1.12%)
Jul 08, 2009 8.127 8.241 8.124 8.213 0 +0.13(+1.61%)
Jul 07, 2009 8.082 8.082 8.082 0 +0.15(+1.85%)
Jul 06, 2009 7.936 7.936 7.936 0 +0.01(+0.11%)
Jul 03, 2009 7.926 7.926 7.926 0 +0.06(+0.78%)
Jul 02, 2009 7.745 7.867 7.745 7.865 0 +0.12(+1.56%)
Jul 01, 2009 7.745 7.745 7.745 7.745 0 +0.03(+0.39%)
Jun 30, 2009 7.819 7.838 7.676 7.715 0 -0.11(-1.38%)
Jun 29, 2009 7.900 7.973 7.787 7.822 0 -0.07(-0.89%)
Jun 26, 2009 7.893 7.893 7.893 0 -0.12(-1.56%)
Jun 25, 2009 8.018 8.018 8.018 0 -0.04(-0.48%)
Jun 24, 2009 8.175 8.206 8.015 8.056 0 -0.14(-1.70%)
Jun 23, 2009 8.206 8.280 8.149 8.195 0 -0.02(-0.18%)
Jun 22, 2009 8.104 8.216 8.087 8.210 0 +0.09(+1.10%)
Jun 19, 2009 8.165 8.165 8.065 8.121 0 -0.04(-0.53%)
Jun 18, 2009 8.165 8.165 8.165 8.165 0 +0.11(+1.37%)
Jun 17, 2009 8.055 8.055 8.055 8.055 0 -0.02(-0.26%)
Jun 16, 2009 8.075 8.075 8.075 8.075 0 -0.02(-0.30%)
Jun 15, 2009 8.100 8.110 8.100 8.100 0 +0.08(+1.03%)
Jun 12, 2009 8.018 8.018 8.018 0 +0.07(+0.92%)
Jun 11, 2009 7.942 7.950 7.942 7.944 0 -0.14(-1.72%)
Jun 10, 2009 8.084 8.084 8.084 8.084 0 -0.01(-0.08%)
Jun 09, 2009 8.090 8.090 8.090 8.090 0 -0.07(-0.89%)
Jun 08, 2009 8.162 8.162 8.152 8.162 0 +0.11(+1.35%)
Jun 05, 2009 7.998 8.126 7.911 8.053 0 +0.06(+0.71%)
Jun 04, 2009 7.998 8.014 7.980 7.997 0 -0.09(-1.13%)
Jun 03, 2009 8.084 8.103 8.068 8.088 0 +0.11(+1.34%)
Jun 02, 2009 7.981 8.046 7.953 7.981 0 -0.03(-0.36%)
Jun 01, 2009 8.009 8.009 8.009 0 +0.07(+0.84%)
May 29, 2009 7.942 7.942 7.942 0 -0.09(-1.10%)
May 28, 2009 8.027 8.066 8.012 8.030 0 -0.13(-1.57%)
May 27, 2009 8.165 8.185 8.143 8.159 0 -0.12(-1.47%)
May 26, 2009 8.280 8.296 8.260 8.280 0 +0.03(+0.30%)
May 25, 2009 8.248 8.272 8.233 8.255 0 -0.03(-0.35%)
May 23, 2009 8.284 8.284 8.284 0 +0.06(+0.68%)
May 22, 2009 8.342 8.396 8.193 8.229 0 -0.10(-1.22%)
May 21, 2009 8.342 8.361 8.300 8.331 0 -0.03(-0.31%)
May 20, 2009 8.377 8.398 8.341 8.357 0 -0.09(-1.03%)
May 19, 2009 8.435 8.459 8.420 8.444 0 -0.08(-0.96%)
May 18, 2009 8.521 8.543 8.506 8.525 0 -0.14(-1.62%)
May 15, 2009 8.665 8.665 8.665 0 +0.12(+1.45%)
May 14, 2009 8.541 8.557 8.526 8.541 0 +0.02(+0.28%)
May 13, 2009 8.515 8.533 8.492 8.518 0 +0.07(+0.88%)
May 12, 2009 8.444 8.459 8.428 8.444 0 -0.03(-0.38%)
May 11, 2009 8.485 8.501 8.402 8.476 0 +0.21(+2.48%)
May 08, 2009 8.271 8.271 8.271 0 -0.13(-1.61%)
May 07, 2009 8.319 8.458 8.274 8.405 0 +0.09(+1.03%)
May 06, 2009 8.319 8.335 8.304 8.319 0 -0.09(-1.03%)
May 05, 2009 8.405 8.431 8.390 8.406 0 +0.09(+1.05%)
May 04, 2009 8.335 8.340 8.315 8.319 0 -0.10(-1.22%)
May 01, 2009 8.423 8.423 8.423 0 -0.03(-0.35%)
Apr 30, 2009 8.453 8.453 8.453 0 -0.06(-0.73%)
Apr 29, 2009 8.515 8.535 8.500 8.515 0 -0.13(-1.50%)
Apr 28, 2009 8.682 8.705 8.630 8.645 0 -0.15(-1.68%)
Apr 27, 2009 8.775 8.940 8.702 8.793 0 +0.07(+0.77%)
Apr 24, 2009 8.915 8.979 8.690 8.725 0 -0.18(-2.06%)
Apr 23, 2009 8.906 9.012 8.850 8.909 0 +0.01(+0.06%)
Apr 22, 2009 8.906 8.921 8.888 8.903 0 -0.09(-0.97%)
Apr 21, 2009 8.982 9.006 8.966 8.991 0 -0.10(-1.06%)
Apr 20, 2009 9.084 9.102 9.068 9.086 0 +0.14(+1.58%)
Apr 17, 2009 8.937 9.011 8.840 8.945 0 +0.01(+0.06%)
Apr 16, 2009 8.937 8.956 8.921 8.940 0 -0.13(-1.40%)
Apr 15, 2009 9.062 9.098 9.031 9.066 0 -0.04(-0.40%)
Apr 14, 2009 9.102 9.102 9.102 0 +0.09(+1.01%)
Apr 13, 2009 9.085 9.090 8.945 9.011 0 -0.03(-0.36%)
Apr 10, 2009 9.044 9.044 9.044 0 -0.05(-0.55%)
Apr 09, 2009 9.097 9.113 9.079 9.095 0 -0.06(-0.67%)
Apr 08, 2009 9.159 9.175 9.140 9.155 0 -0.02(-0.22%)
Apr 07, 2009 9.091 9.238 9.075 9.175 0 +0.10(+1.14%)
Apr 06, 2009 9.060 9.151 8.953 9.072 0 +0.03(+0.32%)
Apr 03, 2009 9.076 9.245 9.007 9.043 0 -0.02(-0.26%)
Apr 02, 2009 9.380 9.399 9.016 9.068 0 -0.29(-3.13%)
Apr 01, 2009 9.547 9.639 9.336 9.361 0 -0.18(-1.91%)
Mar 31, 2009 9.547 9.563 9.527 9.543 0 -0.15(-1.58%)
Mar 30, 2009 9.695 9.695 9.695 0 +0.33(+3.50%)
Mar 26, 2009 9.505 9.521 9.319 9.367 0 -0.14(-1.45%)
Mar 25, 2009 9.505 9.508 9.505 9.505 0 +0.02(+0.23%)
Mar 24, 2009 9.479 9.483 9.479 9.483 0 +0.06(+0.62%)
Mar 23, 2009 9.431 9.431 9.410 9.425 0 -0.17(-1.72%)
Mar 20, 2009 9.591 9.591 9.591 0 -0.07(-0.68%)
Mar 19, 2009 9.661 9.747 9.526 9.656 0 +0.02(+0.22%)
Mar 18, 2009 9.636 9.636 9.636 9.636 0 -0.22(-2.23%)
Mar 17, 2009 9.851 9.855 9.851 9.855 0 -0.07(-0.75%)
Mar 16, 2009 9.912 9.950 9.912 9.930 0 -0.00(-0.01%)
Mar 13, 2009 9.931 9.931 9.931 0 -0.01(-0.07%)
Mar 12, 2009 9.947 9.986 9.938 9.938 0 -0.15(-1.47%)
Mar 11, 2009 10.09 10.09 10.08 10.09 0 -0.21(-2.04%)
Mar 10, 2009 10.28 10.30 10.22 10.30 0 -0.34(-3.22%)
Mar 09, 2009 10.64 10.64 10.64 10.64 0 +0.12(+1.18%)
Mar 08, 2009 10.51 10.51 10.51 0 +0.00(+0.00%)
Mar 06, 2009 10.66 10.68 10.40 10.51 0 -0.14(-1.33%)
Mar 05, 2009 10.66 10.68 10.64 10.66 0 +0.28(+2.73%)
Mar 04, 2009 10.37 10.42 10.36 10.37 0 -0.15(-1.45%)
Mar 02, 2009 10.53 10.53 10.53 0 +0.41(+4.03%)
Feb 27, 2009 10.12 10.12 10.12 0 +0.22(+2.27%)
Feb 26, 2009 9.893 9.893 9.893 0 -0.04(-0.36%)
Feb 25, 2009 9.928 9.928 9.928 0 +0.06(+0.64%)
Feb 24, 2009 9.866 9.866 9.866 0 -0.20(-2.01%)
Feb 23, 2009 10.07 10.07 10.07 0 -0.05(-0.45%)
Feb 20, 2009 10.11 10.11 10.11 0 +0.02(+0.23%)
Feb 19, 2009 10.09 10.09 10.09 0 -0.10(-1.00%)
Feb 18, 2009 10.19 10.19 10.19 0 -0.06(-0.63%)
Feb 17, 2009 10.25 10.27 10.23 10.26 0 +0.23(+2.29%)
Feb 16, 2009 10.03 10.03 10.03 0 +0.17(+1.69%)
Feb 13, 2009 9.861 9.861 9.861 0 -0.05(-0.47%)
Feb 12, 2009 9.922 9.938 9.887 9.908 0 +0.09(+0.87%)
Feb 11, 2009 9.822 9.822 9.822 0 -0.10(-1.03%)
Feb 10, 2009 9.925 9.925 9.925 0 +0.32(+3.32%)
Feb 09, 2009 9.605 9.621 9.590 9.605 0 -0.12(-1.23%)
Feb 06, 2009 9.726 9.726 9.726 0 -0.15(-1.51%)
Feb 05, 2009 9.874 9.890 9.859 9.874 0 -0.14(-1.36%)
Feb 04, 2009 10.02 10.04 9.995 10.01 0 -0.04(-0.40%)
Feb 03, 2009 10.03 10.07 10.01 10.05 0 -0.09(-0.84%)
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.