United Rentals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	143.20	144.06	142.38	142.94	141.27	821
2024-08-21	140.42	142.38	140.42	141.96	140.31	47
2024-08-20	140.00	140.42	140.00	140.42	138.78	91
2024-08-19	139.02	139.30	138.60	138.88	137.26	78
2024-08-16	140.56	140.56	140.56	140.56	138.92	77
2024-08-15	142.38	142.38	141.26	141.26	139.61	34
2024-08-14	138.32	138.32	137.76	137.90	136.29	58
2024-08-13	134.00	134.00	134.00	134.00	132.44	42
2024-08-12	137.48	137.48	135.24	137.06	135.46	139
2024-08-09	137.67	138.88	136.50	138.60	136.77	122
2024-08-08	137.80	137.80	136.84	136.84	135.03	31
2024-08-07	136.46	136.46	133.42	135.10	133.31	345
2024-08-06	139.68	141.26	138.87	139.00	137.16	389
2024-08-05	138.78	138.78	137.17	137.34	135.52	99
2024-08-02	138.00	138.00	136.20	136.65	134.84	3,133
2024-08-01	153.83	153.83	146.00	147.15	145.20	2,685
2024-07-31	153.79	156.15	153.00	153.83	151.79	1,863
2024-07-30	148.00	148.35	148.00	148.35	146.39	1,036
2024-07-29	153.30	153.30	150.40	150.68	148.69	528
2024-07-26	157.10	157.10	153.15	153.30	151.27	1,159
2024-07-25	151.74	154.56	151.14	152.88	150.86	191
2024-07-24	148.55	148.55	146.30	146.30	144.36	2,532
2024-07-23	147.00	150.30	146.51	149.40	147.42	206
2024-07-22	144.50	146.72	144.50	146.72	144.78	5,030
2024-07-19	143.92	144.20	143.92	144.20	142.29	28
2024-07-18	149.64	149.64	143.98	144.04	142.13	60
2024-07-17	144.06	144.34	141.26	142.66	140.77	7,810
2024-07-16	138.88	144.06	137.58	144.06	142.15	1,110
2024-07-15	137.58	138.58	137.58	138.58	136.75	113
2024-07-12	133.06	133.32	133.06	133.27	131.51	43
2024-07-11	129.50	129.92	129.50	129.92	128.20	95
2024-07-10	125.00	125.00	124.75	124.75	123.10	79
2024-07-09	122.35	122.35	121.35	121.43	119.82	1,003
2024-07-08	125.15	125.15	124.15	124.68	123.03	8,151
2024-07-05	123.80	124.15	123.80	124.15	122.51	199
2024-07-04	129.35	129.35	129.35	129.35	127.64	0
2024-07-03	130.21	130.21	129.35	129.35	127.64	157
2024-07-02	130.79	130.91	130.79	130.91	129.18	21
2024-07-01	128.48	129.20	126.61	129.04	127.33	2,912
2024-06-28	128.44	128.44	128.44	128.44	126.74	44
2024-06-27	123.60	123.60	121.88	122.13	120.51	110
2024-06-26	123.60	123.60	123.60	123.60	121.96	83
2024-06-25	123.11	124.07	123.11	124.07	122.43	62
2024-06-24	124.88	124.88	124.88	124.88	123.23	204
2024-06-21	123.25	123.68	123.08	123.08	121.45	3,374
2024-06-20	124.93	124.93	124.48	124.48	122.83	876
2024-06-19	124.68	124.68	124.68	124.68	123.03	0
2024-06-18	121.20	124.68	121.20	124.68	123.03	82
2024-06-17	118.60	119.99	118.60	119.99	118.40	462
2024-06-14	118.33	118.60	118.33	118.60	117.03	36
2024-06-13	119.44	120.16	119.44	120.16	118.57	52
2024-06-12	121.56	121.56	121.28	121.28	119.68	5,473
2024-06-11	123.80	123.80	120.00	120.00	118.41	46
2024-06-10	123.52	123.84	123.52	123.84	122.20	20
2024-06-07	122.64	122.64	122.10	122.10	120.48	166
2024-06-06	118.87	118.87	118.64	118.64	117.07	86
2024-06-05	119.28	121.56	119.28	121.56	119.95	190
2024-06-04	118.25	118.80	118.25	118.62	117.05	30
2024-06-03	123.88	123.88	119.32	119.32	117.74	750
2024-05-31	122.80	123.88	122.00	123.88	122.24	222

← NewerPage 10 of 21 · 1,254 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.