United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	66.250	66.250	66.250	66.250	64.402	19
2022-12-16	66.780	66.780	66.430	66.430	64.577	18
2022-12-15	70.210	70.210	70.210	70.210	68.251	0
2022-12-14	70.210	70.210	70.210	70.210	68.251	13
2022-12-13	69.090	69.800	68.900	69.800	67.852	105
2022-12-12	68.110	68.110	68.110	68.110	66.210	70
2022-12-09	66.570	66.570	66.570	66.570	64.713	100
2022-12-08	67.140	67.140	67.140	67.140	65.267	90
2022-12-07	65.940	66.080	65.870	65.870	64.032	65
2022-12-06	65.020	65.040	64.680	64.680	62.875	19
2022-12-05	65.240	65.240	65.240	65.240	63.420	78
2022-12-02	66.570	66.570	66.570	66.570	64.713	26
2022-12-01	66.510	66.510	66.160	66.160	64.314	3
2022-11-30	63.930	65.030	63.930	65.030	63.216	118
2022-11-29	69.010	69.010	65.170	65.170	63.352	95
2022-11-28	69.011	69.011	69.011	69.011	67.085	0
2022-11-25	966.15	966.15	966.15	966.15	67.085	84
2022-11-24	973.00	973.00	973.00	973.00	67.561	0
2022-11-23	973.00	973.00	973.00	973.00	67.561	42
2022-11-22	958.27	958.27	958.27	958.27	66.538	140
2022-11-21	932.83	932.83	932.83	932.83	64.772	70
2022-11-18	933.42	933.42	933.42	933.42	64.813	28
2022-11-17	940.00	940.00	933.39	933.39	64.810	56
2022-11-16	934.78	934.78	934.78	934.78	64.907	280
2022-11-14	954.74	954.74	953.68	953.68	66.219	28
2022-11-11	933.73	933.73	933.73	933.73	64.834	42
2022-11-10	927.16	927.16	927.16	927.16	64.378	280
2022-11-09	827.65	827.65	827.65	827.65	57.468	56
2022-11-08	847.45	847.45	842.35	842.35	58.489	112
2022-11-07	825.35	829.60	825.35	829.60	57.604	294
2022-11-04	812.15	816.94	812.15	816.94	56.725	84
2022-11-03	816.48	816.48	816.48	816.48	56.693	14
2022-11-01	810.08	821.70	810.08	821.70	57.055	84
2022-10-31	824.90	824.90	824.90	824.90	57.277	168
2022-10-28	818.22	818.22	816.11	816.11	56.667	28
2022-10-27	792.48	792.48	791.70	791.70	54.972	42
2022-10-26	792.84	792.84	792.84	792.84	55.051	84
2022-10-25	783.56	783.56	783.56	783.56	54.407	882
2022-10-24	765.75	765.75	765.75	765.75	53.170	126
2022-10-21	730.80	730.80	730.80	730.80	50.744	14
2022-10-20	723.75	723.75	721.88	722.25	50.150	70
2022-10-19	754.60	754.60	754.60	754.60	52.396	56
2022-10-18	772.13	773.25	771.00	773.25	53.691	140
2022-10-17	756.00	756.00	752.40	752.40	52.243	28
2022-10-14	736.30	736.30	736.30	736.30	51.125	98
2022-10-13	747.36	747.36	747.36	747.36	51.893	42
2022-10-11	726.68	726.68	726.68	726.68	50.457	168
2022-10-10	738.28	738.28	738.28	738.28	51.263	28
2022-10-07	734.99	734.99	734.99	734.99	51.035	70
2022-10-06	768.52	768.52	768.52	768.52	53.363	28
2022-10-05	765.36	765.36	765.36	765.36	53.143	42
2022-10-04	755.54	755.54	755.54	755.54	52.461	28
2022-10-03	732.01	734.84	732.01	734.84	51.024	224
2022-09-30	734.09	734.09	734.09	734.09	50.972	42
2022-09-29	722.97	722.97	722.97	722.97	50.200	140
2022-09-28	737.61	740.43	737.61	740.43	51.412	28
2022-09-27	709.58	709.58	708.56	708.56	49.199	42
2022-09-26	686.16	686.16	686.16	686.16	47.644	0
2022-09-23	686.16	686.16	686.16	686.16	47.644	196
2022-09-22	698.56	698.56	698.56	698.56	48.505	42

← NewerPage 17 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.