United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	207.69	207.69	202.02	202.02	201.79	12
2026-07-27	205.60	205.60	205.60	205.60	205.36	0
2026-07-24	205.78	205.78	205.60	205.60	205.36	13
2026-07-23	198.00	212.10	198.00	206.73	206.49	1,873
2026-07-22	182.88	182.88	182.88	182.88	182.67	0
2026-07-21	182.89	182.89	182.88	182.88	182.67	12
2026-07-20	184.32	184.32	184.32	184.32	184.11	6
2026-07-17	190.01	190.01	190.01	190.01	189.79	6
2026-07-16	190.50	190.50	190.50	190.50	190.28	0
2026-07-15	190.55	190.55	190.50	190.50	190.28	2
2026-07-14	195.50	195.50	193.21	193.21	192.99	22
2026-07-13	199.01	199.01	199.01	199.01	198.78	4
2026-07-10	198.81	198.81	198.81	198.81	198.58	0
2026-07-09	198.81	198.81	198.81	198.81	198.58	4
2026-07-08	194.87	196.80	194.87	196.80	196.57	11
2026-07-07	193.20	193.20	193.20	193.20	192.98	15
2026-07-06	200.95	200.95	200.80	200.80	200.57	6
2026-07-03	200.71	200.71	200.71	200.71	200.48	5
2026-07-02	204.43	204.43	203.29	203.29	203.06	7
2026-07-01	207.45	207.45	207.45	207.45	207.21	0
2026-06-30	207.45	207.45	207.45	207.45	207.21	1
2026-06-29	206.23	206.23	206.23	206.23	205.99	10
2026-06-26	209.61	209.61	209.61	209.61	209.37	0
2026-06-25	209.61	209.61	209.61	209.61	209.37	6
2026-06-24	196.80	196.80	196.80	196.80	196.57	0
2026-06-23	194.80	196.80	194.80	196.80	196.57	27
2026-06-22	199.50	199.50	199.00	199.00	198.77	9
2026-06-19	199.50	199.50	199.50	199.50	199.27	0
2026-06-18	200.07	200.08	199.50	199.50	199.27	15
2026-06-17	192.97	192.97	192.97	192.97	192.75	3
2026-06-16	196.71	196.71	196.71	196.71	196.48	0
2026-06-15	196.71	196.71	196.71	196.71	196.48	1
2026-06-12	194.79	194.79	193.21	193.21	192.99	9
2026-06-11	194.63	194.63	194.63	194.63	194.41	3
2026-06-10	197.41	197.41	197.41	197.41	197.18	8
2026-06-09	194.00	194.00	194.00	194.00	193.78	0
2026-06-08	194.00	194.00	194.00	194.00	193.78	0
2026-06-05	192.43	196.01	192.43	194.00	193.78	18
2026-06-03	191.53	192.43	191.53	192.43	192.21	38
2026-06-02	178.29	178.29	178.29	178.29	178.09	1
2026-06-01	175.49	178.19	175.49	178.19	177.99	4
2026-05-29	176.77	176.77	176.77	176.77	176.57	0
2026-05-28	177.57	178.21	175.83	176.77	176.57	58
2026-05-27	171.31	171.31	171.31	171.31	171.11	0
2026-05-26	171.31	171.31	171.31	171.31	171.11	11
2026-05-25	168.47	168.47	168.47	168.47	168.28	1
2026-05-22	168.74	169.19	168.47	168.47	168.28	553
2026-05-21	165.82	165.82	165.82	165.82	165.63	4
2026-05-20	168.00	168.00	165.00	165.00	164.81	14
2026-05-19	168.93	168.93	167.63	167.63	167.44	8
2026-05-18	174.90	174.90	169.48	169.48	169.29	38
2026-05-15	174.90	174.90	174.90	174.90	174.70	100
2026-05-14	169.59	169.59	169.59	169.59	169.40	0
2026-05-13	169.59	169.59	169.59	169.59	169.40	3
2026-05-12	162.82	162.82	162.82	162.82	162.63	0
2026-05-11	162.82	162.82	162.82	162.82	162.63	0
2026-05-08	165.61	165.61	162.82	162.82	162.39	80
2026-05-07	169.51	169.51	164.56	164.56	164.13	62
2026-05-06	168.81	168.81	168.81	168.81	168.37	6
2026-05-05	165.28	165.38	163.83	163.83	163.40	66

← NewerPage 2 of 3 · 128 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.