United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	120.35	120.48	120.35	120.48	118.89	16
2024-05-28	122.28	122.28	122.28	122.28	120.66	1,345
2024-05-27	125.96	126.18	125.96	126.01	124.34	5
2024-05-24	124.40	125.40	124.40	125.40	123.74	43
2024-05-23	124.15	124.15	122.42	122.66	121.04	199
2024-05-22	126.45	126.45	126.16	126.16	124.49	54
2024-05-21	125.89	127.01	125.89	127.01	125.33	215
2024-05-20	124.41	128.44	124.41	128.44	126.74	122
2024-05-17	127.56	127.56	124.80	124.80	123.15	215
2024-05-16	125.45	125.84	125.40	125.84	124.17	147
2024-05-15	130.65	130.67	130.65	130.67	128.94	21
2024-05-14	127.90	127.90	127.90	127.90	126.21	12
2024-05-13	129.35	130.16	128.70	128.70	127.00	333
2024-05-10	128.57	128.57	128.31	128.31	126.61	61
2024-05-09	126.00	126.00	126.00	126.00	124.33	48
2024-05-08	122.70	122.70	122.70	122.70	121.08	38
2024-05-07	122.62	122.62	121.90	121.90	120.29	113
2024-05-06	123.67	123.67	123.47	123.47	121.84	14
2024-05-03	120.85	120.86	120.85	120.86	119.06	8
2024-05-02	125.06	125.06	119.20	121.32	119.51	79
2024-04-30	130.00	130.00	125.06	125.06	123.20	41
2024-04-29	129.85	129.85	129.85	129.85	127.92	15
2024-04-26	127.79	127.79	126.10	126.16	124.28	99
2024-04-25	123.41	128.04	123.41	127.89	125.99	126
2024-04-24	121.56	121.56	119.76	120.84	119.04	198
2024-04-23	119.00	121.56	119.00	121.56	119.75	33
2024-04-22	116.76	116.76	116.76	116.76	115.02	102
2024-04-19	117.60	117.60	116.64	116.64	114.90	90
2024-04-18	118.51	118.51	118.51	118.51	116.75	9
2024-04-17	120.40	120.40	118.68	118.68	116.91	212
2024-04-16	123.56	123.56	123.32	123.32	121.48	33
2024-04-15	127.30	127.30	123.24	123.24	121.41	61
2024-04-12	122.64	122.64	122.64	122.64	120.81	31
2024-04-11	124.32	124.80	124.32	124.71	122.85	15
2024-04-10	124.08	124.08	123.36	123.36	121.52	23
2024-04-09	124.80	124.80	124.28	124.28	122.43	123
2024-04-08	127.14	127.40	127.14	127.40	125.50	11
2024-04-05	127.79	128.44	127.79	128.26	126.35	162
2024-04-04	127.11	127.11	124.99	124.99	123.13	136
2024-04-03	126.84	126.84	126.84	126.84	124.95	57
2024-04-02	124.47	125.45	124.47	125.26	123.40	262
2024-04-01	129.35	129.35	128.20	128.57	126.66	25
2024-03-28	128.45	129.35	128.45	129.35	127.42	73
2024-03-27	126.62	126.75	126.49	126.75	124.86	262
2024-03-26	125.97	126.62	125.84	126.62	124.74	56
2024-03-25	125.84	125.84	125.84	125.84	123.97	30
2024-03-22	128.44	128.44	128.44	128.44	126.53	3
2024-03-21	128.36	128.83	128.36	128.51	126.60	61
2024-03-20	124.92	127.08	124.92	127.08	125.19	50
2024-03-19	124.92	124.92	124.92	124.92	123.06	20
2024-03-18	122.04	123.20	122.04	123.20	121.37	57
2024-03-15	120.84	120.84	120.60	120.60	118.80	73
2024-03-14	119.39	121.00	119.39	119.86	118.08	710
2024-03-13	119.40	119.40	118.80	119.21	117.44	57
2024-03-12	119.82	119.82	119.82	119.82	118.04	2
2024-03-11	117.84	117.84	117.24	117.24	115.49	14
2024-03-08	121.36	122.00	121.36	121.54	119.73	58
2024-03-07	119.16	119.88	119.16	119.88	118.10	51
2024-03-06	120.60	120.60	119.75	119.75	117.97	8
2024-03-05	121.65	121.65	120.05	120.05	118.26	42

← NewerPage 11 of 21 · 1,249 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.