United Rentals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 184.00 | 188.64 | 182.00 | 188.64 | 188.64 | 7 |
| 2026-10-19 | 185.82 | 186.00 | 185.00 | 185.00 | 185.00 | 8 |
| 2026-10-16 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | 2 |
| 2026-10-15 | 187.99 | 188.10 | 187.99 | 188.10 | 188.10 | 60 |
| 2026-10-14 | 189.62 | 189.62 | 184.00 | 184.00 | 184.00 | 702 |
| 2026-10-13 | 191.41 | 191.41 | 189.62 | 190.49 | 190.49 | 8 |
| 2026-10-12 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 0 |
| 2026-10-09 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 3 |
| 2026-10-08 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | 0 |
| 2026-10-07 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | 1 |
| 2026-10-06 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 20 |
| 2026-10-05 | 193.68 | 193.68 | 192.00 | 192.00 | 192.00 | 35 |
| 2026-10-02 | 192.85 | 199.69 | 192.85 | 199.69 | 199.69 | 15 |
| 2026-10-01 | 186.14 | 186.14 | 186.14 | 186.14 | 186.14 | 0 |
| 2026-09-30 | 186.14 | 186.14 | 186.14 | 186.14 | 186.14 | 0 |
| 2026-09-29 | 196.80 | 196.80 | 186.14 | 186.14 | 186.14 | 708 |
| 2026-09-28 | 195.45 | 196.11 | 195.45 | 196.11 | 196.11 | 13 |
| 2026-09-25 | 190.18 | 190.18 | 190.18 | 190.18 | 190.18 | 0 |
| 2026-09-24 | 190.75 | 190.75 | 190.18 | 190.18 | 190.18 | 3 |
| 2026-09-23 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | 0 |
| 2026-09-22 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | 1 |
| 2026-09-21 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0 |
| 2026-09-18 | 184.56 | 185.40 | 184.56 | 185.40 | 185.40 | 6 |
| 2026-09-17 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | 0 |
| 2026-09-16 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | 20 |
| 2026-09-15 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | 0 |
| 2026-09-14 | 180.00 | 184.16 | 180.00 | 184.16 | 184.16 | 4 |
| 2026-09-11 | 181.97 | 181.97 | 180.40 | 180.40 | 180.40 | 53 |
| 2026-09-10 | 186.04 | 186.04 | 186.04 | 186.04 | 186.04 | 0 |
| 2026-09-09 | 186.04 | 186.04 | 186.04 | 186.04 | 186.04 | 1 |
| 2026-09-08 | 185.22 | 185.40 | 185.22 | 185.40 | 185.40 | 40 |
| 2026-09-07 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | 0 |
| 2026-09-04 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | 5 |
| 2026-09-03 | 181.24 | 181.24 | 180.37 | 180.55 | 180.55 | 9 |
| 2026-09-02 | 181.05 | 181.05 | 178.30 | 178.30 | 178.30 | 14 |
| 2026-09-01 | 188.68 | 188.68 | 182.60 | 182.60 | 182.60 | 13 |
| 2026-08-31 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | 1 |
| 2026-08-28 | 189.98 | 191.35 | 189.98 | 191.35 | 191.35 | 9 |
| 2026-08-27 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | 3 |
| 2026-08-26 | 195.31 | 195.31 | 195.31 | 195.31 | 195.31 | 7 |
| 2026-08-25 | 199.91 | 199.91 | 199.81 | 199.81 | 199.81 | 4 |
| 2026-08-24 | 199.81 | 199.81 | 199.81 | 199.81 | 199.81 | 3 |
| 2026-08-21 | 202.79 | 202.79 | 202.79 | 202.79 | 202.79 | 2 |
| 2026-08-20 | 204.32 | 204.32 | 203.30 | 203.30 | 203.30 | 8 |
| 2026-08-19 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | 2 |
| 2026-08-18 | 209.43 | 209.43 | 209.43 | 209.43 | 209.43 | 6 |
| 2026-08-17 | 211.88 | 216.50 | 211.88 | 216.50 | 216.50 | 12 |
| 2026-08-14 | 215.05 | 215.87 | 215.05 | 215.87 | 215.87 | 31 |
| 2026-08-13 | 210.00 | 210.00 | 208.94 | 208.94 | 208.94 | 3 |
| 2026-08-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2 |
| 2026-08-11 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 3 |
| 2026-08-10 | 210.14 | 210.14 | 210.14 | 210.14 | 209.89 | 0 |
| 2026-08-07 | 213.20 | 213.20 | 210.14 | 210.14 | 209.90 | 38 |
| 2026-08-06 | 213.20 | 213.20 | 213.20 | 213.20 | 212.96 | 10 |
| 2026-08-05 | 212.10 | 213.16 | 212.10 | 213.16 | 212.92 | 18 |
| 2026-08-04 | 209.21 | 210.79 | 209.21 | 210.79 | 210.55 | 12 |
| 2026-08-03 | 195.51 | 195.51 | 195.51 | 195.51 | 195.29 | 0 |
| 2026-07-31 | 195.51 | 195.51 | 195.51 | 195.51 | 195.29 | 10 |
| 2026-07-30 | 192.29 | 192.29 | 192.29 | 192.29 | 192.07 | 8 |
| 2026-07-29 | 202.02 | 202.02 | 194.02 | 194.02 | 193.80 | 19 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.2410 USD |
| 2026-05-11 | 0.2404 USD |
| 2026-02-09 | 0.2445 USD |
| 2025-11-10 | 0.2306 USD |
| 2025-08-11 | 0.2341 USD |
| 2025-05-12 | 0.2446 USD |
| 2025-02-10 | 0.2518 USD |
| 2024-11-11 | 0.2383 USD |
| 2024-08-12 | 0.2219 USD |
| 2024-05-06 | 0.2025 USD |
| 2024-02-08 | 0.1962 USD |
| 2023-11-06 | 0.3498 USD |
| 2023-08-07 | 0.1743 USD |
| 2023-05-08 | 0.1787 USD |
| 2023-02-06 | 0.1835 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.