United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	166.93	166.93	163.20	163.20	162.77	22
2026-04-30	169.96	169.96	169.51	169.51	169.07	4
2026-04-29	170.16	170.16	170.16	170.16	169.71	17
2026-04-28	170.36	170.52	170.36	170.52	170.07	41
2026-04-27	169.50	169.50	169.50	169.50	169.06	15
2026-04-24	172.27	173.16	172.27	173.16	172.71	71
2026-04-23	176.00	176.00	176.00	176.00	175.54	30
2026-04-22	145.00	145.00	143.35	143.48	143.10	108
2026-04-20	140.48	145.00	140.48	145.00	144.62	21
2026-04-17	141.41	141.41	141.41	141.41	141.04	35
2026-04-16	138.50	138.50	138.50	138.50	138.14	87
2026-04-15	135.96	136.99	135.96	136.99	136.63	24
2026-04-14	137.97	137.97	137.06	137.07	136.71	80
2026-04-13	138.58	138.58	138.32	138.32	137.96	167
2026-04-10	138.57	138.60	138.57	138.59	138.23	218
2026-04-09	137.63	137.63	137.63	137.63	137.27	5
2026-04-08	139.15	139.15	139.15	139.15	138.79	7
2026-04-07	134.81	134.81	134.69	134.69	134.34	28
2026-04-06	135.36	135.36	135.36	135.36	135.01	1
2026-04-02	133.29	133.29	133.29	133.29	132.94	2
2026-04-01	135.02	135.02	134.55	134.55	134.20	10
2026-03-31	134.83	134.83	134.83	134.83	134.48	10
2026-03-30	133.84	133.84	133.84	133.84	133.49	3
2026-03-27	139.29	139.29	138.31	138.31	137.95	2
2026-03-26	138.91	139.29	138.91	139.29	138.92	15
2026-03-25	139.43	139.43	139.43	139.43	139.06	13
2026-03-24	139.74	139.74	139.74	139.74	139.37	14
2026-03-23	138.05	138.86	138.05	138.86	138.50	3
2026-03-20	135.80	135.80	133.78	133.78	133.43	19
2026-03-19	135.79	135.79	135.79	135.79	135.43	6
2026-03-18	135.81	135.81	135.81	135.81	135.45	8
2026-03-17	138.17	138.17	138.17	138.17	137.81	12
2026-03-16	139.25	139.25	139.01	139.01	138.65	14
2026-03-13	138.89	138.89	138.89	138.89	138.53	4
2026-03-12	139.85	139.85	138.74	138.74	138.38	16
2026-03-11	143.93	143.93	143.93	143.93	143.55	12
2026-03-10	148.36	148.36	143.54	143.54	143.16	9
2026-03-09	146.71	149.23	146.71	148.36	147.97	33
2026-03-06	152.32	152.32	152.32	152.32	151.92	1
2026-03-05	158.72	158.72	157.71	158.11	157.70	11
2026-03-04	157.61	157.61	157.61	157.61	157.20	3
2026-03-03	150.46	157.51	150.46	157.51	157.10	16
2026-03-02	150.46	150.46	150.46	150.46	150.07	4
2026-02-27	152.88	152.88	152.88	152.88	152.48	11
2026-02-26	155.54	157.29	155.54	157.29	156.88	16
2026-02-25	157.88	158.70	157.88	158.60	158.18	717
2026-02-24	164.65	164.65	164.65	164.65	164.22	20
2026-02-23	163.19	163.19	163.19	163.19	162.76	4
2026-02-20	167.13	167.13	167.13	167.13	166.69	4
2026-02-19	161.00	165.19	161.00	165.19	164.76	20
2026-02-18	164.29	164.29	163.05	163.05	162.62	34
2026-02-13	162.41	162.41	162.24	162.25	161.82	5
2026-02-12	160.96	165.50	160.96	163.19	162.76	36
2026-02-11	162.12	162.12	160.54	160.54	160.12	24
2026-02-10	162.08	162.08	162.08	162.08	161.66	6
2026-02-09	167.05	167.05	161.33	161.33	160.91	25
2026-02-06	166.13	167.04	166.13	166.95	166.27	56
2026-02-05	158.65	158.65	157.12	157.12	156.48	9
2026-02-04	155.56	158.55	155.56	158.55	157.90	35
2026-02-03	144.35	147.25	144.35	147.25	146.65	1,371

← NewerPage 3 of 21 · 1,254 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.