United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	123.54	128.04	123.54	127.23	125.34	156
2024-03-01	122.69	123.72	121.80	123.54	121.70	5,518
2024-02-29	124.08	124.80	122.16	122.69	120.86	61
2024-02-28	120.00	122.16	120.00	121.89	120.08	38
2024-02-27	120.24	120.96	119.16	119.16	117.39	56
2024-02-26	116.88	120.12	116.52	119.34	117.56	94
2024-02-23	118.44	118.80	117.72	117.72	115.97	63
2024-02-22	115.28	117.04	115.28	116.60	114.86	119
2024-02-21	112.85	114.62	112.85	113.30	111.61	23
2024-02-20	113.53	115.31	112.34	114.00	112.30	89
2024-02-19	115.92	115.92	115.92	115.92	114.19	0
2024-02-16	117.71	118.32	115.92	115.92	114.19	86
2024-02-15	116.53	117.46	115.62	117.46	115.71	740
2024-02-14	114.91	116.71	114.91	116.05	114.32	88
2024-02-09	111.24	116.46	111.24	116.46	114.73	117
2024-02-08	118.20	118.32	115.81	116.70	114.96	91
2024-02-07	118.31	118.32	115.51	116.63	114.70	40
2024-02-06	115.38	115.94	114.44	114.44	112.55	158
2024-02-05	116.71	116.71	114.13	114.96	113.06	23
2024-02-02	116.40	116.71	116.40	116.71	114.78	5
2024-02-01	110.44	112.97	109.89	112.75	110.88	8,236
2024-01-31	112.97	112.98	110.44	111.90	110.05	75
2024-01-30	113.85	115.39	113.30	114.07	112.18	110
2024-01-29	110.11	113.41	110.11	113.41	111.53	57
2024-01-26	114.51	114.73	111.12	111.12	109.28	81
2024-01-25	105.80	115.11	105.30	114.00	112.11	35
2024-01-24	102.80	104.10	101.99	101.99	100.30	79
2024-01-23	103.90	104.00	102.80	102.80	101.10	121
2024-01-22	102.00	103.70	102.00	102.69	100.99	72
2024-01-19	98.910	100.80	98.800	100.80	99.133	137
2024-01-18	97.000	99.400	97.000	98.700	97.067	74
2024-01-17	98.200	99.300	96.080	96.500	94.904	97
2024-01-16	98.000	99.350	96.400	98.470	96.841	405
2024-01-15	98.370	98.370	96.220	96.220	94.628	3
2024-01-12	97.000	97.500	96.700	97.200	95.592	205
2024-01-11	96.400	96.400	94.460	95.850	94.264	68
2024-01-10	96.100	96.900	95.150	95.700	94.117	68
2024-01-09	95.590	96.200	94.800	95.400	93.822	161
2024-01-08	94.500	95.580	93.610	95.580	93.999	32
2024-01-05	94.310	95.010	93.500	94.900	93.330	132
2024-01-04	96.400	96.400	96.400	96.400	94.805	16
2024-01-03	98.410	99.300	95.950	96.400	94.805	1,179
2024-01-02	99.660	99.660	99.070	99.350	97.707	30
2023-12-28	100.50	100.50	100.40	100.40	98.739	14
2023-12-27	99.200	100.00	99.200	99.300	97.657	860
2023-12-26	99.200	101.00	99.100	100.90	99.231	75
2023-12-22	99.800	99.800	98.800	99.050	97.411	30
2023-12-21	98.600	99.200	98.100	99.200	97.559	44
2023-12-20	99.210	100.49	98.900	99.900	98.247	88
2023-12-19	99.800	99.800	99.650	99.650	98.002	22
2023-12-18	100.81	101.01	99.190	99.600	97.952	56
2023-12-15	99.310	102.68	98.800	100.90	99.231	263
2023-12-14	93.330	99.950	93.250	99.900	98.247	117
2023-12-13	91.400	92.050	89.550	92.050	90.527	58
2023-12-12	89.820	91.080	86.600	86.600	85.167	42
2023-12-11	86.670	89.350	86.670	88.650	87.184	15
2023-12-08	85.350	87.530	85.350	87.120	85.679	59
2023-12-07	84.240	84.880	83.760	84.880	83.476	130
2023-12-06	84.400	85.440	83.680	83.770	82.384	155
2023-12-05	84.420	85.410	83.610	83.850	82.463	258

← NewerPage 12 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.