United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	145.83	148.49	145.20	148.03	147.43	16
2026-01-30	147.59	148.00	145.70	145.96	145.36	70
2026-01-29	152.99	152.99	141.00	142.55	141.97	163
2026-01-28	167.72	168.35	167.72	167.97	167.28	97
2026-01-27	172.05	172.05	169.15	169.15	168.46	8
2026-01-26	173.45	173.45	172.05	172.05	171.35	8
2026-01-23	173.35	173.35	173.35	173.35	172.64	8
2026-01-22	181.27	181.27	180.01	180.54	179.80	172
2026-01-21	176.40	179.17	176.40	179.17	178.44	14
2026-01-20	174.66	174.66	172.98	172.98	172.27	5
2026-01-19	189.49	189.49	177.78	177.78	177.05	2
2026-01-16	179.50	179.50	177.00	177.00	176.28	12
2026-01-15	176.87	176.93	176.87	176.93	176.21	18
2026-01-14	180.47	180.47	176.77	176.77	176.05	87
2026-01-13	181.28	181.28	180.71	180.71	179.97	16
2026-01-12	180.01	181.44	180.01	181.28	180.54	14
2026-01-09	179.62	181.43	179.62	181.43	180.69	153
2026-01-08	170.60	177.15	170.60	177.15	176.43	48
2026-01-07	171.29	171.29	170.50	170.50	169.80	4
2026-01-06	169.82	171.19	169.82	171.19	170.49	155
2026-01-05	168.91	173.98	167.00	172.32	171.62	295
2026-01-02	158.82	163.05	158.82	162.90	162.24	55
2025-12-30	160.64	161.38	160.64	161.28	160.62	65
2025-12-29	163.93	163.93	162.41	162.41	161.75	72
2025-12-26	163.83	163.83	163.83	163.83	163.16	4
2025-12-23	162.18	162.39	162.18	162.39	161.73	11
2025-12-22	162.58	162.58	162.58	162.58	161.92	8
2025-12-19	159.51	159.51	159.51	159.51	158.86	18
2025-12-18	158.71	158.71	157.61	157.61	156.97	11
2025-12-17	160.96	160.96	160.96	160.96	160.30	1
2025-12-16	161.19	161.19	159.68	160.96	160.30	635
2025-12-15	155.37	157.75	155.37	157.75	157.11	97
2025-12-12	158.25	158.25	158.25	158.25	157.60	9
2025-12-11	160.30	160.30	160.30	160.30	159.65	50
2025-12-10	156.90	159.00	156.90	159.00	158.35	35
2025-12-09	154.21	154.21	154.21	154.21	153.58	5
2025-12-08	154.30	154.30	151.66	151.66	151.04	9
2025-12-05	153.17	154.35	153.17	154.35	153.72	31
2025-12-04	153.46	153.46	152.56	152.56	151.94	8
2025-12-03	153.74	154.56	153.46	154.56	153.93	48
2025-12-02	153.61	153.61	153.01	153.01	152.39	19
2025-12-01	155.84	155.84	153.76	153.76	153.13	45
2025-11-28	155.89	155.89	155.84	155.84	155.20	17
2025-11-27	155.85	155.85	155.85	155.85	155.21	0
2025-11-26	155.37	155.85	155.37	155.85	155.21	7
2025-11-25	155.36	155.36	155.36	155.36	154.73	2
2025-11-24	157.00	157.00	156.76	156.76	156.12	164
2025-11-21	156.76	156.90	154.81	154.81	154.18	5,150
2025-11-19	151.66	151.66	151.66	151.66	151.04	2
2025-11-18	154.72	154.72	154.72	154.72	154.09	0
2025-11-17	157.38	157.38	154.72	154.72	154.09	27
2025-11-14	157.59	157.59	157.45	157.45	156.81	11
2025-11-13	159.46	159.46	159.46	159.46	158.81	17
2025-11-12	163.05	163.05	163.05	163.05	162.38	6
2025-11-11	161.30	161.30	161.30	161.30	160.64	16
2025-11-10	161.28	164.02	161.28	164.02	163.35	913
2025-11-07	158.56	160.80	158.56	160.80	159.91	19
2025-11-06	160.80	161.60	159.84	161.60	160.71	2,119
2025-11-05	163.52	163.52	161.91	162.40	161.51	15
2025-11-04	162.24	164.97	162.24	163.52	162.62	9,839

← NewerPage 4 of 5 · 251 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.