United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	87.120	87.230	86.400	86.400	84.971	422
2023-12-01	83.120	87.920	82.880	87.120	85.679	1,878
2023-11-30	83.840	84.510	83.430	83.600	82.217	92
2023-11-29	80.640	83.600	80.640	83.600	82.217	77
2023-11-28	80.410	80.720	79.520	79.520	78.205	22
2023-11-27	81.590	81.590	80.700	80.800	79.463	110
2023-11-24	80.580	82.150	80.480	81.550	80.201	102
2023-11-23	73.000	73.000	73.000	73.000	71.792	35
2023-11-22	82.320	82.640	80.850	80.850	79.513	37
2023-11-21	81.450	82.010	80.720	81.680	80.329	849
2023-11-20	80.320	81.960	79.600	81.760	80.408	206
2023-11-17	83.210	84.860	83.040	84.850	83.446	112
2023-11-16	82.780	82.800	81.370	82.050	80.693	422
2023-11-14	81.990	84.630	81.990	84.030	82.640	58
2023-11-13	79.920	81.120	79.520	81.120	79.778	211
2023-11-10	78.160	79.920	78.160	79.840	78.519	36
2023-11-09	78.260	78.260	77.280	77.280	76.002	91
2023-11-08	76.640	77.430	76.240	76.560	75.294	131
2023-11-07	75.580	76.960	75.120	76.960	75.687	329
2023-11-06	76.440	76.440	75.760	75.760	74.507	55
2023-11-03	72.390	80.400	72.390	79.160	77.506	1,549
2023-11-01	72.310	73.150	71.570	72.440	70.927	2,099
2023-10-31	72.460	73.370	71.990	73.370	71.837	37
2023-10-30	71.120	74.900	71.120	74.440	72.885	164
2023-10-27	71.190	71.750	70.700	71.120	69.634	55
2023-10-26	70.870	74.210	70.460	73.190	71.661	333
2023-10-25	71.750	72.310	70.910	70.910	69.429	47
2023-10-24	73.070	73.080	71.900	72.340	70.829	126
2023-10-23	73.350	73.820	73.080	73.640	72.102	39
2023-10-20	73.720	74.260	72.870	73.000	71.475	104
2023-10-19	77.120	77.830	74.960	74.960	73.394	199
2023-10-18	79.100	79.100	77.040	78.640	76.997	327
2023-10-17	80.400	81.520	80.160	81.520	79.817	93
2023-10-16	79.120	79.160	78.880	79.130	77.477	31
2023-10-13	80.320	80.320	78.260	78.650	77.007	108
2023-10-11	81.990	81.990	80.520	81.920	80.209	47
2023-10-10	80.640	82.480	80.630	81.440	79.739	291
2023-10-09	78.870	80.200	78.870	80.200	78.525	55
2023-10-06	77.960	80.550	77.960	79.700	78.035	83
2023-10-05	77.310	78.050	76.640	78.050	76.420	61
2023-10-04	78.080	78.320	76.950	77.840	76.214	115
2023-10-03	80.000	80.000	78.400	78.720	77.076	45
2023-10-02	80.320	81.200	78.560	78.560	76.919	926
2023-09-29	80.800	80.800	79.440	79.950	78.280	215
2023-09-28	82.160	82.160	80.960	80.960	79.269	36
2023-09-27	79.680	80.960	79.600	80.320	78.642	446
2023-09-26	78.160	78.800	78.160	78.640	76.997	28
2023-09-25	77.160	78.320	76.490	78.250	76.615	182
2023-09-22	77.280	77.520	76.160	76.640	75.039	142
2023-09-21	76.720	77.520	75.770	77.280	75.666	255
2023-09-20	78.560	80.150	78.560	78.720	77.076	103
2023-09-19	78.950	79.200	78.220	78.490	76.850	49
2023-09-18	78.960	79.440	78.720	78.720	77.076	104
2023-09-15	78.880	78.920	78.020	78.920	77.271	50
2023-09-14	79.670	79.760	77.610	78.880	77.232	91
2023-09-13	78.900	79.680	78.050	78.050	76.420	42
2023-09-12	82.310	82.320	80.720	80.720	79.034	328
2023-09-11	82.490	82.490	80.490	80.720	79.034	70
2023-09-08	84.690	84.690	82.360	82.480	80.757	62
2023-09-06	85.510	85.520	83.280	84.690	82.921	66

← NewerPage 13 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.