United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	70.000	70.700	70.000	70.700	69.074	73
2023-06-13	71.750	71.750	71.750	71.750	70.100	467
2023-06-12	68.390	68.390	67.680	67.750	66.192	97
2023-06-09	68.110	68.110	67.060	67.900	66.338	2,004
2023-06-07	65.210	67.970	65.210	67.970	66.407	1,719
2023-06-06	64.900	65.210	64.900	65.210	63.710	43
2023-06-05	64.100	64.100	63.000	63.180	61.727	1,366
2023-06-02	63.870	64.060	63.870	64.000	62.528	43
2023-06-01	61.140	61.260	61.110	61.110	59.704	61
2023-05-31	60.780	60.780	60.780	60.780	59.382	45
2023-05-30	62.700	62.700	62.700	62.700	61.258	747
2023-05-29	60.900	60.900	60.900	60.900	59.499	0
2023-05-26	60.900	60.900	60.900	60.900	59.499	0
2023-05-25	60.900	60.900	60.900	60.900	59.499	460
2023-05-24	60.880	60.880	60.880	60.880	59.480	0
2023-05-23	60.880	60.880	60.880	60.880	59.480	0
2023-05-22	63.510	63.510	60.880	60.880	59.480	2
2023-05-19	63.520	63.520	63.520	63.520	62.059	0
2023-05-18	63.520	63.520	63.520	63.520	62.059	0
2023-05-17	63.520	63.520	63.520	63.520	62.059	0
2023-05-16	63.520	63.520	63.520	63.520	62.059	0
2023-05-15	63.520	63.520	63.520	63.520	62.059	0
2023-05-12	63.520	63.520	63.520	63.520	62.059	0
2023-05-11	63.520	63.520	63.520	63.520	62.059	0
2023-05-10	63.520	63.520	63.520	63.520	62.059	0
2023-05-09	63.520	63.520	63.520	63.520	62.059	0
2023-05-08	63.520	63.520	63.520	63.520	62.059	0
2023-05-05	63.520	63.520	63.520	63.520	61.884	0
2023-05-04	63.520	63.520	63.520	63.520	61.884	0
2023-05-03	63.520	63.520	63.520	63.520	61.884	0
2023-05-02	63.520	63.520	63.520	63.520	61.884	1
2023-04-28	63.810	63.810	63.810	63.810	62.167	80
2023-04-27	68.750	68.750	68.750	68.750	66.980	0
2023-04-26	68.750	68.750	68.750	68.750	66.980	0
2023-04-25	68.750	68.750	68.750	68.750	66.980	0
2023-04-24	68.750	68.750	68.750	68.750	66.980	80
2023-04-20	67.900	67.900	67.900	67.900	66.152	80
2023-04-19	67.710	67.710	67.710	67.710	65.967	0
2023-04-18	67.710	67.710	67.710	67.710	65.967	0
2023-04-17	67.710	67.710	67.710	67.710	65.967	80
2023-04-14	64.440	64.440	64.440	64.440	62.781	0
2023-04-13	64.440	64.440	64.440	64.440	62.781	0
2023-04-12	64.440	64.440	64.440	64.440	62.781	0
2023-04-11	64.440	64.440	64.440	64.440	62.781	0
2023-04-10	64.440	64.440	64.440	64.440	62.781	0
2023-04-06	64.440	64.440	64.440	64.440	62.781	1
2023-04-05	63.800	63.800	63.400	63.500	61.865	88
2023-04-04	70.450	70.450	70.450	70.450	68.636	0
2023-04-03	70.450	70.450	70.450	70.450	68.636	60
2023-03-31	74.690	74.690	74.690	74.690	72.767	0
2023-03-30	74.690	74.690	74.690	74.690	72.767	0
2023-03-29	74.690	74.690	74.690	74.690	72.767	0
2023-03-28	74.690	74.690	74.690	74.690	72.767	0
2023-03-27	74.690	74.690	74.690	74.690	72.767	0
2023-03-24	74.690	74.690	74.690	74.690	72.767	0
2023-03-23	74.690	74.690	74.690	74.690	72.767	0
2023-03-22	74.690	74.690	74.690	74.690	72.767	0
2023-03-21	74.690	74.690	74.690	74.690	72.767	0
2023-03-20	74.690	74.690	74.690	74.690	72.767	0
2023-03-17	74.690	74.690	74.690	74.690	72.767	0

← NewerPage 15 of 21 · 1,250 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.