United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	166.38	170.00	165.58	167.96	167.03	85
2025-08-08	166.32	167.51	164.75	166.28	165.13	1,070
2025-08-07	169.20	169.20	165.75	165.92	164.77	543
2025-08-06	170.50	170.50	166.87	169.14	167.97	144
2025-08-05	170.68	173.23	167.96	170.50	169.32	666
2025-08-04	169.69	171.11	169.69	171.11	169.93	20
2025-08-01	177.12	177.12	166.14	169.69	168.52	1,905
2025-07-31	176.76	177.96	173.75	177.12	175.90	52
2025-07-30	177.12	177.80	174.65	174.65	173.44	89
2025-07-29	180.55	180.72	174.67	174.67	173.46	265
2025-07-28	178.74	180.54	178.35	178.64	177.41	148
2025-07-25	171.19	176.80	170.00	176.29	175.07	1,676
2025-07-24	168.18	172.21	167.90	171.52	170.33	113
2025-07-23	158.24	160.32	157.92	158.88	157.78	577
2025-07-22	155.82	158.25	155.10	157.80	156.71	611
2025-07-21	161.30	161.84	154.13	154.13	153.06	2,868
2025-07-18	161.92	161.92	159.68	161.39	160.27	132
2025-07-17	163.52	163.52	160.97	160.97	159.86	55
2025-07-16	159.52	165.16	155.04	165.16	164.02	243
2025-07-15	160.80	162.12	158.24	158.24	157.15	174
2025-07-14	160.80	161.85	159.47	161.85	160.73	560
2025-07-11	161.12	162.72	160.65	160.80	159.69	143
2025-07-10	159.93	163.50	159.26	161.66	160.54	338
2025-07-09	153.60	158.55	153.60	158.55	157.45	190
2025-07-08	153.75	156.13	153.75	153.91	152.85	72
2025-07-07	153.62	154.64	151.52	152.85	151.79	656
2025-07-04	149.88	149.88	149.88	149.88	148.84	0
2025-07-03	151.80	154.49	149.88	149.88	148.84	1,857
2025-07-02	151.07	154.50	151.07	154.50	153.43	46
2025-07-01	145.56	152.02	144.92	150.74	149.70	2,105
2025-06-30	147.50	148.32	144.91	144.91	143.91	1,129
2025-06-27	147.80	148.46	147.00	147.75	146.73	44
2025-06-26	144.40	145.70	143.85	144.98	143.98	371
2025-06-25	146.91	146.95	145.45	145.63	144.62	609
2025-06-24	142.93	146.48	141.09	146.48	145.47	113
2025-06-23	139.61	140.27	136.64	139.52	138.56	318
2025-06-20	141.36	141.36	137.90	139.53	138.57	274
2025-06-18	137.19	139.36	137.19	138.45	137.49	134
2025-06-17	136.00	138.78	135.83	136.22	135.28	90
2025-06-16	139.86	139.86	134.22	134.22	133.29	85
2025-06-13	138.90	139.13	136.54	136.54	135.60	36
2025-06-12	140.00	142.40	138.93	142.06	141.08	88
2025-06-11	142.18	143.40	141.32	141.90	140.92	7,410
2025-06-10	141.26	142.15	140.42	141.50	140.52	60
2025-06-09	141.26	142.58	140.52	140.52	139.55	110
2025-06-06	141.70	142.65	139.95	139.95	138.98	111
2025-06-05	142.50	142.50	138.38	139.82	138.85	109
2025-06-04	141.50	142.03	140.11	141.64	140.66	4,659
2025-06-03	142.28	142.60	140.87	141.03	140.06	124
2025-06-02	144.20	144.20	138.64	140.42	139.45	24,259
2025-05-30	145.22	145.22	145.22	145.22	144.22	84
2025-05-29	145.08	145.08	143.34	144.11	143.11	400
2025-05-28	145.30	145.90	143.00	143.00	142.01	95
2025-05-27	144.89	144.89	144.89	144.89	143.89	53
2025-05-26	140.34	140.34	139.14	139.14	138.18	200
2025-05-23	142.42	142.49	142.42	142.49	141.51	121
2025-05-22	141.82	141.82	141.82	141.82	140.84	57
2025-05-21	141.35	141.35	141.35	141.35	140.37	24
2025-05-20	145.35	145.51	144.19	144.19	143.19	105
2025-05-19	145.98	146.30	145.18	146.30	145.29	262

← NewerPage 6 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.