United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	168.29	168.29	163.33	163.37	162.47	8,847
2025-10-31	163.71	169.80	163.71	168.29	167.36	79
2025-10-30	164.26	169.95	164.26	166.27	165.35	57
2025-10-29	171.05	171.05	167.62	167.62	166.70	82
2025-10-28	172.21	173.22	168.13	168.13	167.20	4,289
2025-10-27	176.20	176.20	169.94	172.79	171.84	8,358
2025-10-24	177.64	179.63	175.74	176.58	175.61	283
2025-10-23	185.50	189.23	175.93	176.12	175.15	2,212
2025-10-22	193.47	194.36	191.33	192.93	191.87	111
2025-10-21	191.88	195.32	191.33	193.47	192.40	48
2025-10-20	188.68	192.84	188.68	191.34	190.29	99
2025-10-17	195.58	195.58	188.82	188.82	187.78	342
2025-10-16	199.44	199.60	195.60	196.00	194.92	2,062
2025-10-15	196.00	197.76	194.60	195.50	194.42	14
2025-10-14	190.00	195.89	189.20	195.89	194.81	3,246
2025-10-13	189.43	190.00	188.86	190.00	188.95	136
2025-10-10	190.01	192.70	187.24	187.24	186.21	197
2025-10-09	190.02	191.43	187.90	188.28	187.24	43
2025-10-08	188.16	192.14	185.29	185.29	184.27	239
2025-10-07	189.90	191.11	188.10	188.49	187.45	105
2025-10-06	187.68	188.02	184.12	185.83	184.81	1,361
2025-10-03	194.68	194.68	186.78	187.68	186.65	333
2025-10-02	185.41	185.41	185.41	185.41	184.39	39
2025-10-01	183.06	184.68	181.62	183.60	182.59	1,474
2025-09-30	179.64	180.72	178.74	180.18	179.19	72
2025-09-29	179.82	181.08	178.20	178.38	177.40	114
2025-09-26	178.38	181.44	178.38	180.54	179.55	88
2025-09-25	175.14	177.48	175.14	177.48	176.50	69
2025-09-24	180.54	181.26	178.02	178.20	177.22	57
2025-09-23	181.83	184.30	179.17	179.17	178.18	81
2025-09-22	179.52	181.26	178.92	180.90	179.90	50
2025-09-19	179.46	179.64	178.38	178.38	177.40	53
2025-09-18	178.38	181.44	178.38	180.36	179.37	87
2025-09-17	181.07	182.78	175.37	175.37	174.40	168
2025-09-16	180.55	181.26	177.66	181.26	180.26	117
2025-09-15	180.36	182.18	178.92	178.92	177.93	78
2025-09-12	184.32	184.32	180.00	180.31	179.32	75
2025-09-11	181.18	186.48	181.18	183.78	182.77	167
2025-09-10	183.96	185.40	181.98	183.24	182.23	275
2025-09-09	184.68	186.20	180.96	183.30	182.29	88
2025-09-08	188.48	188.67	186.77	188.67	187.63	103
2025-09-05	187.91	188.10	184.32	186.39	185.36	131
2025-09-04	187.29	187.96	186.25	187.96	186.92	71
2025-09-03	186.08	186.72	183.90	183.90	182.89	14
2025-09-02	185.71	187.08	183.17	186.08	185.05	1,676
2025-09-01	184.54	184.54	184.54	184.54	183.52	3
2025-08-29	184.77	185.56	183.36	184.44	183.42	77
2025-08-28	184.86	185.76	183.53	184.68	183.66	101
2025-08-27	183.42	184.50	182.52	182.70	181.69	70
2025-08-26	179.94	184.32	179.86	183.42	182.41	324
2025-08-25	181.02	182.53	180.37	182.53	181.52	95
2025-08-22	174.03	181.65	174.03	180.26	179.27	1,072
2025-08-21	175.39	176.35	173.45	176.35	175.38	68
2025-08-20	177.37	177.37	173.13	176.40	175.43	92
2025-08-19	179.64	181.72	178.38	179.10	178.11	65
2025-08-18	175.65	178.02	175.18	177.84	176.86	186
2025-08-15	175.77	177.02	175.19	176.40	175.43	204
2025-08-14	176.40	178.89	176.40	178.37	177.39	15
2025-08-13	177.76	178.65	176.30	177.97	176.99	940
2025-08-12	171.95	178.00	170.00	178.00	177.02	311

← NewerPage 5 of 21 · 1,250 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.