United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	150.00	151.34	150.00	151.34	150.02	270
2025-02-13	152.06	152.06	150.96	150.96	149.65	31
2025-02-12	156.96	156.96	150.56	150.90	149.59	102
2025-02-11	155.70	155.70	155.70	155.70	154.35	337
2025-02-10	135.03	154.53	135.03	154.53	153.19	42
2025-02-07	153.35	154.32	152.38	153.10	151.52	697
2025-02-06	155.85	155.85	153.24	153.24	151.66	418
2025-02-05	153.30	153.30	151.52	151.79	150.22	1,720
2025-02-04	155.23	155.23	155.03	155.03	153.43	2,901
2025-02-03	156.09	179.97	153.90	154.24	152.65	1,279
2025-01-31	159.52	160.05	157.08	157.08	155.46	657
2025-01-30	159.66	162.84	158.47	162.06	160.39	109
2025-01-29	158.51	158.51	158.00	158.00	156.37	127
2025-01-28	163.22	163.22	160.00	160.51	158.85	339
2025-01-27	162.72	163.65	162.49	163.20	161.51	277
2025-01-24	165.06	166.80	165.06	166.80	165.08	43
2025-01-23	166.62	167.19	166.00	167.19	165.46	262
2025-01-22	167.62	167.62	162.00	162.00	160.33	212
2025-01-21	165.58	169.35	165.58	168.98	167.23	316
2025-01-20	167.50	168.31	163.66	167.10	165.37	166
2025-01-17	163.20	167.38	163.20	167.36	165.63	121
2025-01-16	159.04	163.40	159.04	163.40	161.71	311
2025-01-15	159.55	160.20	159.48	159.48	157.83	57
2025-01-14	153.75	157.40	153.75	157.40	155.77	9,076
2025-01-13	143.28	149.31	143.28	149.31	147.77	73
2025-01-10	148.40	148.40	143.50	146.70	145.18	1,111
2025-01-09	146.48	146.48	146.48	146.48	144.97	0
2025-01-08	143.40	147.13	143.40	146.48	144.97	47
2025-01-07	150.74	151.44	148.72	149.67	148.12	141
2025-01-06	154.99	154.99	150.08	150.74	149.18	139
2025-01-03	152.70	154.99	151.61	154.99	153.39	753
2025-01-02	159.84	159.84	151.41	151.61	150.04	5,272
2024-12-30	161.97	161.97	154.25	156.32	154.71	226
2024-12-27	160.56	160.96	158.00	158.37	156.73	734
2024-12-26	159.50	188.84	159.50	188.84	186.89	1,183
2024-12-23	157.79	159.20	157.79	158.88	157.24	207
2024-12-20	158.55	158.55	155.37	156.05	154.44	1,284
2024-12-19	155.84	155.84	155.04	155.36	153.76	210
2024-12-18	169.17	169.17	163.74	163.74	162.05	4,579
2024-12-17	167.28	171.84	163.88	166.09	164.37	1,146
2024-12-16	169.62	170.50	166.94	167.28	165.55	652
2024-12-13	168.41	168.41	168.41	168.41	166.67	52
2024-12-12	169.77	169.77	169.36	169.36	167.61	138
2024-12-11	172.55	172.55	170.34	170.34	168.58	199
2024-12-10	172.62	174.68	172.44	172.80	171.01	399
2024-12-09	186.03	186.03	180.50	181.32	179.45	143
2024-12-06	186.00	186.03	185.00	186.03	184.11	1,096
2024-12-05	183.55	184.87	182.29	183.62	181.72	127
2024-12-04	189.05	189.05	185.64	187.91	185.97	538
2024-12-03	186.00	188.35	186.00	188.35	186.40	772
2024-12-02	187.00	187.00	185.06	185.29	183.38	1,054
2024-11-29	188.86	189.36	185.06	186.13	184.21	1,329
2024-11-28	185.68	186.90	181.57	186.90	184.97	362
2024-11-27	181.87	182.13	181.06	181.92	180.04	859
2024-11-26	180.18	180.90	180.18	180.72	178.85	192
2024-11-25	178.42	180.54	178.42	180.54	178.67	176
2024-11-22	175.63	177.14	174.59	174.86	173.05	2,513
2024-11-21	170.78	174.42	170.78	173.45	171.66	548
2024-11-19	172.72	172.72	168.98	169.49	167.74	282
2024-11-18	171.84	173.23	171.19	171.19	169.42	457

← NewerPage 8 of 21 · 1,249 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.