United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	653.50	653.55	653.50	653.55	45.380	98
2022-06-27	655.85	655.85	655.85	655.85	45.539	28
2022-06-24	646.04	646.04	646.04	646.04	44.858	140
2022-06-23	609.91	609.91	609.91	609.91	42.349	182
2022-06-22	625.11	625.11	625.11	625.11	43.405	210
2022-06-21	623.78	623.78	623.78	623.78	43.313	112
2022-06-20	619.38	619.38	619.38	619.38	43.007	0
2022-06-17	623.72	623.72	619.38	619.38	43.007	98
2022-06-15	664.14	664.14	664.14	664.14	46.115	0
2022-06-14	671.47	671.47	664.14	664.14	46.115	770
2022-06-13	679.70	679.70	679.70	679.70	47.195	252
2022-06-10	702.99	702.99	702.99	702.99	48.813	154
2022-06-09	739.13	739.13	739.13	739.13	51.322	14
2022-06-08	747.46	747.46	745.56	745.56	51.768	56
2022-06-07	741.48	759.61	741.48	758.50	52.667	98
2022-06-06	732.24	732.24	732.24	732.24	50.844	56
2022-06-03	712.84	712.84	712.84	712.84	49.496	0
2022-06-02	713.55	713.55	712.84	712.84	49.496	126
2022-06-01	705.03	705.03	705.03	705.03	48.954	70
2022-05-31	699.19	699.19	699.19	699.19	48.549	98
2022-05-30	703.46	703.46	703.46	703.46	48.845	0
2022-05-27	702.78	703.46	702.78	703.46	48.845	28
2022-05-26	679.33	679.33	679.33	679.33	47.170	84
2022-05-25	664.63	664.63	664.63	664.63	46.149	70
2022-05-24	660.83	660.83	660.83	660.83	45.885	0
2022-05-23	660.83	660.83	660.83	660.83	45.885	70
2022-05-20	649.64	649.64	649.64	649.64	45.108	70
2022-05-19	681.36	681.36	680.75	680.75	47.268	126
2022-05-18	679.93	679.93	679.93	679.93	47.211	154
2022-05-17	719.79	719.79	719.79	719.79	49.979	140
2022-05-16	719.62	719.62	719.62	719.62	49.967	14
2022-05-13	730.37	733.29	730.37	733.29	50.916	126
2022-05-12	717.12	717.12	717.12	717.12	49.794	140
2022-05-11	732.00	732.00	726.75	726.75	50.462	56
2022-05-10	765.46	765.46	765.46	765.46	53.150	14
2022-05-09	749.18	749.18	749.18	749.18	52.020	252
2022-05-06	743.28	743.28	743.28	743.28	51.610	140
2022-05-05	752.29	752.29	752.29	752.29	52.236	196
2022-05-04	779.89	779.89	779.89	779.89	54.152	42
2022-05-03	777.95	777.95	777.95	777.95	54.017	182
2022-05-02	764.80	764.80	764.80	764.80	53.104	350
2022-04-29	789.34	789.34	789.34	789.34	54.808	28
2022-04-28	797.33	797.33	797.33	797.33	55.363	42
2022-04-27	765.43	765.43	765.43	765.43	53.148	28
2022-04-26	751.83	751.83	751.83	751.83	52.204	182
2022-04-25	753.86	756.70	753.86	756.70	52.542	280
2022-04-22	758.43	758.43	758.43	758.43	52.662	420
2022-04-20	821.64	821.64	821.64	821.64	57.051	84
2022-04-19	820.02	820.02	820.02	820.02	56.939	42
2022-04-18	791.70	791.70	791.70	791.70	54.972	56
2022-04-14	776.34	776.34	775.47	775.47	53.845	42
2022-04-13	757.13	757.13	757.13	757.13	52.572	14
2022-04-12	739.63	743.21	739.63	743.21	51.605	42
2022-04-11	743.74	743.74	743.74	743.74	51.642	168
2022-04-08	748.63	748.63	748.63	748.63	51.982	56
2022-04-07	767.98	767.98	763.84	763.84	53.038	98
2022-04-06	767.60	767.60	764.56	764.56	53.088	98
2022-04-05	799.00	799.00	797.52	797.52	55.376	210
2022-04-04	808.52	808.52	808.52	808.52	56.140	406
2022-04-01	851.80	851.80	851.80	851.80	59.145	0

← NewerPage 19 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.