United Rentals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 174.78 | 175.50 | 174.78 | 175.50 | 173.69 | 177 |
| 2024-11-13 | 178.80 | 180.42 | 176.69 | 177.42 | 175.59 | 563 |
| 2024-11-12 | 179.90 | 179.90 | 163.00 | 170.00 | 168.24 | 235 |
| 2024-11-11 | 181.08 | 186.30 | 181.08 | 184.68 | 182.77 | 914 |
| 2024-11-08 | 179.00 | 181.50 | 170.04 | 178.84 | 176.76 | 790 |
| 2024-11-07 | 176.22 | 176.94 | 174.44 | 175.50 | 173.46 | 1,167 |
| 2024-11-06 | 179.49 | 179.49 | 178.08 | 178.72 | 176.64 | 257 |
| 2024-11-05 | 163.03 | 163.40 | 162.72 | 163.35 | 161.45 | 80 |
| 2024-11-04 | 161.90 | 161.90 | 155.00 | 155.00 | 153.19 | 127 |
| 2024-11-01 | 169.15 | 169.15 | 167.05 | 167.05 | 165.10 | 792 |
| 2024-10-31 | 166.95 | 169.15 | 166.95 | 169.15 | 167.18 | 544 |
| 2024-10-30 | 167.45 | 168.64 | 167.45 | 168.64 | 166.68 | 24 |
| 2024-10-29 | 169.32 | 169.32 | 166.18 | 167.45 | 165.50 | 106 |
| 2024-10-28 | 168.46 | 168.81 | 167.11 | 167.96 | 166.00 | 413 |
| 2024-10-25 | 165.92 | 166.60 | 164.56 | 166.47 | 164.53 | 1,209 |
| 2024-10-24 | 167.62 | 168.64 | 165.24 | 166.94 | 165.00 | 104 |
| 2024-10-23 | 171.56 | 173.06 | 168.98 | 169.32 | 167.35 | 196 |
| 2024-10-22 | 168.50 | 175.78 | 168.50 | 174.08 | 172.05 | 103 |
| 2024-10-21 | 169.15 | 170.00 | 169.15 | 170.00 | 168.02 | 168 |
| 2024-10-18 | 169.66 | 170.85 | 169.66 | 170.51 | 168.52 | 574 |
| 2024-10-17 | 169.66 | 169.66 | 169.66 | 169.66 | 167.68 | 231 |
| 2024-10-16 | 171.19 | 174.25 | 169.95 | 169.95 | 167.97 | 293 |
| 2024-10-15 | 169.07 | 171.02 | 169.07 | 169.49 | 167.52 | 603 |
| 2024-10-14 | 164.32 | 167.52 | 164.07 | 167.52 | 165.57 | 199 |
| 2024-10-11 | 164.63 | 164.63 | 163.04 | 163.04 | 161.14 | 29 |
| 2024-10-10 | 161.61 | 161.61 | 159.58 | 159.93 | 158.07 | 116 |
| 2024-10-09 | 160.00 | 161.62 | 160.00 | 161.61 | 159.73 | 63 |
| 2024-10-08 | 158.00 | 158.18 | 157.51 | 157.51 | 155.68 | 61 |
| 2024-10-07 | 156.50 | 156.50 | 155.74 | 156.30 | 154.48 | 92 |
| 2024-10-04 | 153.75 | 154.95 | 152.84 | 153.69 | 151.90 | 80 |
| 2024-10-03 | 154.65 | 154.65 | 153.75 | 153.75 | 151.96 | 69 |
| 2024-10-02 | 155.99 | 155.99 | 155.05 | 155.05 | 153.24 | 47 |
| 2024-10-01 | 156.00 | 159.04 | 156.00 | 158.08 | 156.24 | 64 |
| 2024-09-30 | 155.99 | 155.99 | 155.99 | 155.99 | 154.17 | 6 |
| 2024-09-27 | 157.00 | 158.40 | 157.00 | 158.00 | 156.16 | 67 |
| 2024-09-26 | 158.00 | 158.00 | 155.25 | 155.25 | 153.44 | 338 |
| 2024-09-25 | 159.20 | 159.20 | 156.52 | 156.96 | 155.13 | 137 |
| 2024-09-24 | 156.20 | 157.12 | 156.00 | 157.12 | 155.29 | 162 |
| 2024-09-23 | 159.00 | 159.00 | 158.25 | 158.40 | 156.55 | 30 |
| 2024-09-20 | 155.25 | 156.30 | 154.00 | 155.40 | 153.59 | 94 |
| 2024-09-19 | 154.20 | 154.50 | 153.41 | 154.50 | 152.70 | 80 |
| 2024-09-18 | 151.65 | 153.00 | 151.65 | 152.70 | 150.92 | 43 |
| 2024-09-17 | 147.60 | 150.60 | 147.60 | 150.45 | 148.70 | 1,579 |
| 2024-09-16 | 145.95 | 145.95 | 145.95 | 145.95 | 144.25 | 37 |
| 2024-09-13 | 146.02 | 146.02 | 145.46 | 145.46 | 143.77 | 75 |
| 2024-09-12 | 142.00 | 144.62 | 142.00 | 143.22 | 141.55 | 736 |
| 2024-09-11 | 139.16 | 143.20 | 138.00 | 143.20 | 141.53 | 1,545 |
| 2024-09-10 | 139.92 | 141.68 | 139.86 | 140.56 | 138.92 | 92 |
| 2024-09-09 | 139.72 | 139.72 | 138.60 | 138.60 | 136.99 | 38 |
| 2024-09-06 | 139.30 | 140.00 | 137.13 | 137.16 | 135.56 | 234 |
| 2024-09-05 | 138.50 | 139.30 | 138.50 | 139.30 | 137.68 | 98 |
| 2024-09-04 | 142.38 | 142.38 | 140.98 | 141.26 | 139.61 | 76 |
| 2024-09-03 | 149.80 | 149.80 | 141.20 | 141.20 | 139.56 | 130 |
| 2024-09-02 | 150.26 | 150.26 | 150.25 | 150.25 | 148.50 | 50 |
| 2024-08-30 | 148.10 | 149.80 | 148.10 | 149.80 | 148.05 | 31,164 |
| 2024-08-29 | 146.86 | 147.70 | 146.86 | 147.00 | 145.29 | 117 |
| 2024-08-28 | 144.76 | 144.76 | 144.20 | 144.20 | 142.52 | 53 |
| 2024-08-27 | 145.95 | 145.95 | 145.64 | 145.64 | 143.94 | 23 |
| 2024-08-26 | 145.88 | 148.50 | 145.88 | 146.25 | 144.55 | 145 |
| 2024-08-23 | 145.10 | 147.00 | 145.10 | 145.88 | 144.18 | 850 |
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.