United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	146.36	146.36	146.32	146.33	145.32	86
2025-05-15	141.77	145.77	141.77	145.77	144.76	40
2025-05-14	142.24	142.24	142.24	142.24	141.26	26
2025-05-13	146.09	146.09	145.95	145.95	144.94	10
2025-05-12	136.50	144.28	136.50	144.28	143.28	10
2025-05-09	135.71	135.71	135.71	135.71	134.53	11
2025-05-08	134.78	136.29	134.78	136.29	135.10	35
2025-05-07	134.34	134.80	134.34	134.80	133.63	2
2025-05-06	132.43	133.09	132.43	133.09	131.93	316
2025-05-05	133.70	134.32	133.70	134.32	133.15	220
2025-05-02	131.80	135.35	131.80	133.57	132.41	22,325
2025-04-30	127.00	127.00	126.41	126.83	125.73	7
2025-04-29	126.24	126.77	126.24	126.77	125.67	124
2025-04-28	126.81	126.99	126.81	126.99	125.89	303
2025-04-25	132.85	132.85	128.27	128.27	127.15	69
2025-04-24	132.59	132.85	132.59	132.85	131.69	11
2025-04-23	120.51	120.82	119.92	119.92	118.88	1,359
2025-04-22	117.11	118.37	117.02	118.37	117.34	235
2025-04-17	123.24	123.48	122.62	122.62	121.55	21
2025-04-16	123.47	123.47	121.50	121.50	120.44	11
2025-04-15	125.99	125.99	125.99	125.99	124.89	89
2025-04-14	125.76	125.76	123.36	125.28	124.19	52
2025-04-11	121.28	121.43	121.28	121.43	120.37	747
2025-04-10	121.89	122.87	120.69	122.87	121.80	546
2025-04-09	126.85	128.55	126.85	128.55	127.43	147
2025-04-08	123.70	123.70	115.62	115.62	114.61	2,023
2025-04-07	117.44	119.04	117.44	119.04	118.00	1,336
2025-04-04	117.59	118.14	117.59	118.13	117.10	965
2025-04-03	124.00	124.00	117.76	117.76	116.74	1,728
2025-04-02	127.97	130.72	127.74	130.72	129.58	157
2025-04-01	125.55	127.96	125.44	127.96	126.85	2,600
2025-03-31	124.00	127.84	124.00	127.84	126.73	48
2025-03-28	133.38	133.38	128.25	128.98	127.86	55
2025-03-27	130.39	133.50	130.39	133.38	132.22	43
2025-03-26	130.80	131.71	130.76	131.71	130.56	242
2025-03-25	132.44	132.52	132.43	132.43	131.28	25
2025-03-24	132.32	132.88	132.24	132.24	131.09	1,105
2025-03-21	125.78	128.93	125.78	128.93	127.81	152
2025-03-20	128.30	128.30	128.30	128.30	127.18	102
2025-03-19	125.01	126.97	125.01	126.27	125.17	89
2025-03-18	123.29	123.69	123.23	123.69	122.61	134
2025-03-17	126.64	126.64	126.49	126.49	125.39	77
2025-03-14	125.15	127.89	125.13	126.64	125.54	541
2025-03-13	124.15	124.15	122.70	122.70	121.63	139
2025-03-12	125.70	126.64	125.70	126.64	125.54	66
2025-03-11	124.66	126.39	124.15	124.15	123.07	275
2025-03-10	130.40	130.40	130.40	130.40	129.27	0
2025-03-07	127.88	130.40	127.88	130.40	129.27	156
2025-03-06	127.67	130.32	126.56	129.16	128.04	623
2025-03-05	132.00	132.00	126.68	128.00	126.89	100
2025-02-28	132.01	134.80	132.01	134.80	133.63	204
2025-02-27	134.90	134.90	133.50	133.50	132.34	179
2025-02-26	133.09	133.46	133.09	133.44	132.28	131
2025-02-25	130.18	132.56	129.46	132.56	131.41	53
2025-02-24	130.61	130.88	130.61	130.88	129.74	61
2025-02-21	138.69	138.69	134.42	135.06	133.88	217
2025-02-20	143.70	143.70	141.40	142.15	140.91	84
2025-02-19	145.80	145.80	143.90	144.40	143.14	66
2025-02-18	146.57	147.90	146.57	147.58	146.30	62
2025-02-17	151.34	151.34	151.34	151.34	150.02	0

← NewerPage 7 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.