United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	87.420	87.420	83.890	83.890	82.138	328
2023-09-04	87.130	88.000	87.130	87.420	85.594	188
2023-09-01	85.680	87.600	85.680	87.520	85.692	15,691
2023-08-31	83.970	83.990	83.970	83.990	82.236	79
2023-08-30	83.280	83.280	83.280	83.280	81.540	680
2023-08-29	82.560	82.560	82.560	82.560	80.835	9
2023-08-28	79.300	79.400	79.170	79.400	77.741	11
2023-08-25	77.920	78.480	77.920	78.480	76.841	18
2023-08-24	77.920	77.920	77.920	77.920	76.292	9
2023-08-23	77.840	77.840	77.840	77.840	76.214	35
2023-08-22	78.170	78.170	78.170	78.170	76.537	34
2023-08-21	80.080	80.640	80.080	80.640	78.956	8
2023-08-18	80.080	80.080	80.080	80.080	78.407	22
2023-08-17	80.670	80.670	80.460	80.640	78.956	9
2023-08-16	86.220	86.220	83.340	83.340	81.599	8
2023-08-15	86.310	86.310	86.220	86.220	84.419	24
2023-08-14	85.600	86.130	85.600	86.130	84.331	144
2023-08-11	85.200	85.200	85.200	85.200	83.420	144
2023-08-10	83.700	83.760	83.630	83.630	81.883	16
2023-08-09	84.640	84.640	84.160	84.160	82.402	9
2023-08-08	85.410	85.410	82.320	83.660	81.912	30
2023-08-07	85.580	85.580	85.580	85.580	83.792	311
2023-08-04	81.480	81.480	80.800	80.800	78.942	29
2023-08-03	80.880	80.880	80.880	80.880	79.020	67
2023-08-02	80.820	80.820	80.820	80.820	78.961	60
2023-08-01	80.480	81.040	80.480	81.040	79.176	45
2023-07-31	78.160	78.160	78.080	78.080	76.284	37
2023-07-28	75.080	75.320	75.010	75.180	73.451	9
2023-07-27	74.640	74.640	74.260	74.400	72.689	36
2023-07-26	75.280	75.280	74.880	74.880	73.158	22
2023-07-25	76.230	76.230	76.000	76.080	74.330	17
2023-07-24	75.850	75.910	75.600	75.760	74.018	28
2023-07-21	77.360	77.360	77.200	77.280	75.503	21
2023-07-20	78.320	78.320	78.320	78.320	76.519	34
2023-07-19	78.640	78.640	78.640	78.640	76.831	598
2023-07-18	79.600	79.600	79.440	79.440	77.613	3
2023-07-17	76.720	77.880	76.720	77.760	75.972	44
2023-07-14	76.000	76.080	76.000	76.080	74.330	5
2023-07-13	80.240	80.240	79.020	79.280	77.457	53
2023-07-12	80.160	80.160	80.160	80.160	78.316	18
2023-07-11	78.920	78.920	78.720	78.720	76.909	8
2023-07-10	76.880	76.880	76.880	76.880	75.112	53
2023-07-07	75.740	75.740	75.740	75.740	73.998	50
2023-07-06	75.040	75.140	74.960	74.960	73.236	65
2023-07-05	76.240	76.240	76.240	76.240	74.486	39
2023-07-04	76.730	76.730	76.730	76.730	74.965	0
2023-07-03	76.730	76.730	76.730	76.730	74.965	0
2023-06-30	76.550	76.760	76.540	76.730	74.965	40
2023-06-29	75.850	75.850	75.050	75.600	73.861	56
2023-06-28	74.200	74.270	73.990	74.270	72.562	23
2023-06-27	72.380	72.380	72.380	72.380	70.715	131
2023-06-26	70.880	70.880	70.880	70.880	69.250	64
2023-06-23	68.890	68.890	68.890	68.890	67.306	37
2023-06-22	68.950	68.950	68.670	68.670	67.091	2,788
2023-06-21	70.870	70.900	70.870	70.900	69.269	24
2023-06-20	68.870	69.510	68.870	69.510	67.911	77
2023-06-19	69.820	69.820	69.820	69.820	68.214	0
2023-06-16	69.900	70.000	69.740	69.820	68.214	109
2023-06-15	70.630	70.630	70.350	70.350	68.732	29
2023-06-14	70.000	70.700	70.000	70.700	69.074	73

← NewerPage 14 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.