History RON / USD

The RON/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Latest rate0.218293

Inverse rate4.581000

Average0.225895

Change-5.69%

Observations279

Download CSV

Date	Open	Close	High	Low
Friday, September 18, 2026	0.218160	0.218293	0.218962	0.217633
Thursday, September 17, 2026	0.218326	0.218350	0.218622	0.217732
Wednesday, September 16, 2026	0.218145	0.218160	0.218670	0.217879
Tuesday, September 15, 2026	0.219611	0.219611	0.220439	0.219313
Monday, September 14, 2026	0.220012	0.220022	0.220012	0.219414
Sunday, September 13, 2026	0.220970	0.220955	0.220999	0.219356
Friday, September 11, 2026	0.221014	0.220809	0.221288	0.220221
Thursday, September 10, 2026	0.221273	0.221249	0.221396	0.220454
Wednesday, September 9, 2026	0.221749	0.221734	0.221946	0.220877
Tuesday, September 8, 2026	0.221636	0.221616	0.222074	0.221337
Monday, September 7, 2026	0.221685	0.221695	0.221828	0.221293
Sunday, September 6, 2026	0.221401	0.221415	0.221823	0.221268
Friday, September 4, 2026	0.221356	0.221342	0.221528	0.220609
Thursday, September 3, 2026	0.221720	0.221720	0.221779	0.220843
Wednesday, September 2, 2026	0.220697	0.220697	0.221597	0.220682
Tuesday, September 1, 2026	0.220770	0.220794	0.221141	0.220332
Monday, August 31, 2026	0.221180	0.221175	0.221278	0.220643
Sunday, August 30, 2026	0.220595	0.220585	0.221190	0.219790
Friday, August 28, 2026	0.221661	0.221386	0.222000	0.220279
Thursday, August 27, 2026	0.221848	0.221833	0.221882	0.220770
Wednesday, August 26, 2026	0.221951	0.221941	0.222015	0.221518
Tuesday, August 25, 2026	0.222331	0.222331	0.222346	0.221700
Monday, August 24, 2026	0.222356	0.222370	0.222460	0.222035
Sunday, August 23, 2026	0.222658	0.222588	0.222687	0.222212
Friday, August 21, 2026	0.222440	0.222568	0.222995	0.222198
Thursday, August 20, 2026	0.222806	0.222816	0.223204	0.222420
Wednesday, August 19, 2026	0.222742	0.222747	0.223344	0.222563
Tuesday, August 18, 2026	0.220975	0.220980	0.222866	0.220941
Monday, August 17, 2026	0.221440	0.221435	0.221508	0.220751
Sunday, August 16, 2026	0.221034	0.221014	0.221852	0.221034
Friday, August 14, 2026	0.220162	0.220960	0.221283	0.220124
Thursday, August 13, 2026	0.220488	0.220488	0.221425	0.220318
Wednesday, August 12, 2026	0.220444	0.220449	0.220507	0.219935
Tuesday, August 11, 2026	0.220502	0.220604	0.220868	0.220259
Monday, August 10, 2026	0.220400	0.220395	0.220648	0.220187
Sunday, August 9, 2026	0.220395	0.220395	0.221151	0.220158
Saturday, August 8, 2026	0.220575	0.221897	0.221897	0.220575
Friday, August 7, 2026	0.219279	0.220575	0.220824	0.219173
Thursday, August 6, 2026	0.219520	0.219534	0.220741	0.219317
Wednesday, August 5, 2026	0.220512	0.220517	0.220600	0.219433
Tuesday, August 4, 2026	0.219882	0.219872	0.220531	0.219795
Monday, August 3, 2026	0.219602	0.219592	0.219891	0.219322
Sunday, August 2, 2026	0.220148	0.220235	0.220386	0.219491
Saturday, August 1, 2026	0.219945	0.219945	0.219945	0.219945
Friday, July 31, 2026	0.219795	0.219945	0.220046	0.218455
Thursday, July 30, 2026	0.219896	0.219930	0.219935	0.218708
Wednesday, July 29, 2026	0.219135	0.219130	0.220153	0.218241
Tuesday, July 28, 2026	0.217936	0.217941	0.218269	0.217420
Monday, July 27, 2026	0.217595	0.217609	0.218231	0.217287
Sunday, July 26, 2026	0.217927	0.218288	0.219183	0.217476
Saturday, July 25, 2026	0.218098	0.218098	0.218098	0.218098
Friday, July 24, 2026	0.217462	0.218098	0.218589	0.217217
Thursday, July 23, 2026	0.217618	0.217675	0.218079	0.217344
Wednesday, July 22, 2026	0.218164	0.218160	0.218637	0.217231
Tuesday, July 21, 2026	0.217889	0.217898	0.218255	0.217813
Monday, July 20, 2026	0.218069	0.218007	0.218426	0.217765
Sunday, July 19, 2026	0.218241	0.218245	0.218732	0.217851
Saturday, July 18, 2026	0.219068	0.219068	0.219068	0.219068
Friday, July 17, 2026	0.218498	0.219068	0.219130	0.218031
Thursday, July 16, 2026	0.218680	0.218680	0.218756	0.218241
Wednesday, July 15, 2026	0.219226	0.219221	0.219284	0.218474
Tuesday, July 14, 2026	0.218150	0.218112	0.218617	0.217846
Monday, July 13, 2026	0.217732	0.217708	0.218627	0.217339
Sunday, July 12, 2026	0.217979	0.217988	0.218914	0.217580
Thursday, July 9, 2026	0.218637	0.218641	0.219140	0.218312
Wednesday, July 8, 2026	0.218460	0.218450	0.218986	0.218274
Tuesday, July 7, 2026	0.218093	0.218103	0.218608	0.217780
Monday, July 6, 2026	0.218991	0.218986	0.219120	0.218446
Sunday, July 5, 2026	0.219000	0.219024	0.219703	0.218317
Thursday, July 2, 2026	0.218488	0.218479	0.219188	0.218364
Wednesday, July 1, 2026	0.217941	0.217955	0.219423	0.217732
Tuesday, June 30, 2026	0.217988	0.218007	0.218374	0.217316
Monday, June 29, 2026	0.218017	0.218079	0.218527	0.217306
Sunday, June 28, 2026	0.217486	0.217500	0.218155	0.217405
Thursday, June 25, 2026	0.217335	0.217320	0.218398	0.217231
Wednesday, June 24, 2026	0.217614	0.218632	0.218069	0.216835
Tuesday, June 23, 2026	0.217122	0.217132	0.217235	0.216338
Monday, June 22, 2026	0.218393	0.218431	0.219120	0.217004
Sunday, June 21, 2026	0.218818	0.218785	0.220012	0.218350
Thursday, June 18, 2026	0.219106	0.219063	0.219241	0.218307
Wednesday, June 17, 2026	0.220240	0.220061	0.220536	0.218838
Tuesday, June 16, 2026	0.222232	0.222237	0.222331	0.221656
Monday, June 15, 2026	0.221675	0.221675	0.222435	0.221278
Sunday, June 14, 2026	0.221464	0.221572	0.222578	0.221034
Saturday, June 13, 2026	0.220965	0.220965	0.220965	0.220965
Thursday, June 11, 2026	0.221298	0.221327	0.221616	0.220863
Wednesday, June 10, 2026	0.220609	0.220575	0.220975	0.220003
Tuesday, June 9, 2026	0.220459	0.220463	0.221200	0.220400
Monday, June 8, 2026	0.220133	0.220158	0.221254	0.220133
Sunday, June 7, 2026	0.219829	0.219862	0.220634	0.219563

About these data

The RON/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Reference data supplied by our market data provider. It is not financial advice.