United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	743.28	743.28	738.72	738.72	51.293	56
2022-09-20	741.51	743.82	741.51	743.82	51.648	70
2022-09-19	764.25	765.75	764.25	765.75	53.170	98
2022-09-16	743.71	743.71	743.71	743.71	51.640	28
2022-09-15	753.16	753.16	753.16	753.16	52.296	112
2022-09-14	742.28	742.28	742.28	742.28	51.541	14
2022-09-13	774.90	774.90	766.70	766.70	53.236	252
2022-09-12	795.39	795.39	795.39	795.39	55.228	84
2022-09-09	800.80	802.71	800.80	802.71	55.737	42
2022-09-08	787.62	787.62	787.62	787.62	54.689	56
2022-09-06	764.38	764.38	764.31	764.31	53.070	70
2022-09-05	755.48	755.48	755.48	755.48	52.457	0
2022-09-02	749.62	755.48	749.62	755.48	52.457	1,274
2022-09-01	743.44	750.43	743.44	750.43	52.107	98
2022-08-31	760.03	760.03	760.03	760.03	52.773	196
2022-08-30	746.34	746.34	746.34	746.34	51.823	140
2022-08-29	762.05	762.05	762.05	762.05	52.913	70
2022-08-26	782.65	782.67	781.43	781.43	54.259	70
2022-08-25	808.72	808.72	808.72	808.72	56.154	42
2022-08-24	784.52	784.52	784.52	784.52	54.474	0
2022-08-23	784.52	784.52	784.52	784.52	54.474	70
2022-08-22	795.63	795.63	795.63	795.63	55.245	28
2022-08-19	813.61	813.61	813.61	813.61	56.494	14
2022-08-18	839.36	839.36	839.36	839.36	58.281	28
2022-08-17	854.68	854.68	854.68	854.68	59.345	182
2022-08-16	872.61	872.61	872.42	872.42	60.577	2,044
2022-08-15	857.84	857.84	857.84	857.84	59.565	56
2022-08-12	851.93	851.93	851.93	851.93	59.154	140
2022-08-11	856.15	856.15	856.15	856.15	59.447	126
2022-08-10	832.64	836.24	832.64	836.24	58.065	70
2022-08-09	824.52	824.52	824.52	824.52	57.251	70
2022-08-08	821.40	822.77	821.20	822.77	57.130	42
2022-08-05	834.10	834.10	834.10	834.10	57.916	56
2022-08-04	835.22	836.05	835.22	836.05	58.052	126
2022-08-03	827.00	836.47	827.00	836.47	58.081	112
2022-08-02	837.32	837.32	837.32	837.32	58.140	154
2022-08-01	833.15	833.15	833.15	833.15	57.850	14
2022-07-29	837.91	837.91	837.91	837.91	58.181	28
2022-07-28	785.03	785.03	785.03	785.03	54.509	126
2022-07-27	754.12	754.12	754.12	754.12	52.363	126
2022-07-26	739.48	739.48	739.48	739.48	51.346	14
2022-07-25	740.44	742.80	740.22	742.80	51.577	168
2022-07-22	758.33	758.33	758.33	758.33	52.655	154
2022-07-21	763.83	763.83	763.83	763.83	53.037	56
2022-07-20	750.30	750.30	750.30	750.30	52.098	882
2022-07-19	729.44	729.44	729.44	729.44	50.649	14
2022-07-18	700.92	700.92	700.92	700.92	48.669	644
2022-07-15	676.42	676.42	676.42	676.42	46.968	42
2022-07-14	671.84	671.84	671.84	671.84	46.650	70
2022-07-13	678.64	678.64	677.96	677.96	47.075	238
2022-07-12	680.05	680.05	680.05	680.05	47.220	140
2022-07-11	664.33	664.33	664.33	664.33	46.128	154
2022-07-08	658.61	660.62	658.61	659.95	45.824	126
2022-07-07	674.19	674.19	671.29	671.29	46.611	70
2022-07-06	655.09	655.09	655.09	655.09	45.487	112
2022-07-05	656.96	656.96	656.96	656.96	45.616	210
2022-07-04	647.04	647.04	647.04	647.04	44.928	0
2022-07-01	647.04	647.04	647.04	647.04	44.928	168
2022-06-30	629.03	629.03	629.03	629.03	43.677	70
2022-06-29	625.95	626.60	625.63	626.60	43.508	56

← NewerPage 18 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.