United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1,106.24	1,139.99	1,106.24	1,106.24	1,104.35	740
2026-07-27	1,155.99	1,196.12	1,112.75	1,118.61	1,116.70	21
2026-07-24	1,137.00	1,175.00	1,115.00	1,136.30	1,134.36	61
2026-07-23	1,153.00	1,185.00	1,090.00	1,146.72	1,144.76	713
2026-07-22	1,013.54	1,034.83	981.29	1,033.63	1,031.86	629
2026-07-21	1,032.12	1,038.34	999.00	1,023.28	1,021.53	24
2026-07-20	1,061.48	1,064.28	1,017.31	1,018.95	1,017.21	98
2026-07-17	1,078.59	1,078.98	1,032.00	1,057.71	1,055.90	15
2026-07-16	1,050.41	1,074.00	1,045.07	1,066.69	1,064.87	71
2026-07-15	1,073.79	1,088.27	1,034.09	1,055.29	1,053.48	29
2026-07-14	1,095.84	1,110.92	1,064.18	1,065.17	1,063.35	63
2026-07-13	1,093.00	1,104.28	1,083.40	1,084.04	1,082.19	27
2026-07-10	1,100.46	1,110.62	1,088.40	1,106.29	1,104.39	603
2026-07-09	1,082.05	1,096.65	1,065.33	1,092.51	1,090.64	192
2026-07-08	1,056.02	1,075.00	1,016.67	1,075.00	1,073.16	87
2026-07-07	1,090.00	1,100.00	1,043.29	1,053.14	1,051.34	544
2026-07-06	1,075.00	1,111.76	1,075.00	1,097.30	1,095.42	429
2026-07-02	1,106.88	1,144.00	1,081.03	1,085.76	1,083.90	843
2026-07-01	1,150.00	1,150.00	1,115.28	1,117.90	1,115.99	233
2026-06-30	1,122.82	1,138.58	1,121.90	1,129.16	1,127.23	94
2026-06-29	1,107.21	1,130.00	1,107.21	1,124.54	1,122.62	21
2026-06-26	1,150.00	1,177.97	1,125.00	1,125.07	1,123.15	40
2026-06-25	1,091.85	1,141.86	1,083.36	1,132.80	1,130.86	308
2026-06-24	1,085.47	1,085.70	1,042.22	1,072.36	1,070.53	75
2026-06-23	1,080.00	1,080.00	1,045.00	1,068.25	1,066.42	711
2026-06-22	1,069.77	1,098.55	1,060.00	1,087.95	1,086.09	70
2026-06-18	1,058.00	1,094.00	1,054.08	1,082.90	1,081.05	9
2026-06-17	1,078.00	1,078.79	1,057.48	1,078.08	1,076.24	157
2026-06-16	1,091.38	1,093.87	1,069.00	1,079.31	1,077.46	19
2026-06-15	1,064.69	1,107.71	1,064.69	1,088.21	1,086.35	25
2026-06-12	1,069.03	1,087.93	1,066.23	1,075.84	1,074.00	78
2026-06-11	1,058.00	1,078.44	1,050.90	1,050.90	1,049.10	39
2026-06-10	1,095.76	1,109.00	1,066.88	1,067.37	1,065.54	117
2026-06-09	1,053.03	1,108.17	1,053.03	1,093.28	1,091.41	107
2026-06-08	1,065.00	1,092.70	1,040.12	1,090.35	1,088.48	109
2026-06-05	1,097.21	1,097.21	1,062.81	1,062.96	1,061.14	80
2026-06-04	1,078.79	1,089.73	1,046.83	1,088.65	1,086.79	717
2026-06-03	985.97	1,050.00	985.97	1,050.00	1,048.20	1,321
2026-06-02	984.85	1,015.00	984.85	998.98	997.27	933
2026-06-01	995.67	1,010.00	973.53	999.01	997.30	460
2026-05-29	988.40	1,004.38	982.49	1,000.80	999.09	376
2026-05-28	1,000.00	1,000.00	970.09	989.36	987.67	60
2026-05-27	961.95	986.00	946.84	979.01	977.34	15
2026-05-26	959.26	966.32	936.20	966.32	964.67	538
2026-05-22	949.00	950.00	925.00	947.89	946.27	21
2026-05-21	938.67	940.74	919.89	933.37	931.77	653
2026-05-20	920.11	944.04	920.11	936.60	935.00	453
2026-05-19	948.89	948.89	910.43	939.55	937.94	38
2026-05-18	955.00	969.21	948.92	948.92	947.30	74
2026-05-15	965.00	980.00	931.49	965.70	964.05	31
2026-05-14	927.78	974.97	927.78	966.83	965.18	84
2026-05-13	949.03	987.00	938.53	944.33	942.71	69
2026-05-12	918.00	950.40	918.00	949.27	945.68	47
2026-05-11	924.82	944.83	921.57	941.82	938.26	22
2026-05-08	937.52	950.04	927.49	934.42	930.89	26
2026-05-07	954.86	975.00	944.75	944.75	941.18	148
2026-05-06	945.15	961.75	927.42	956.85	953.23	279
2026-05-05	925.00	947.63	925.00	929.82	926.30	92
2026-05-01	975.14	975.14	942.03	947.87	944.28	7
2026-04-30	962.17	974.52	945.57	958.31	954.69	44

← NewerPage 2 of 19 · 1,121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	1.9700 USD
2026-05-13	1.9700 USD
2026-02-11	1.9700 USD
2025-11-12	1.7900 USD
2025-08-13	1.7900 USD
2025-05-14	1.7900 USD
2025-02-12	1.7900 USD
2024-11-13	1.6300 USD
2024-08-14	1.6300 USD
2024-05-07	1.6300 USD
2024-02-13	1.6300 USD
2023-11-07	1.4800 USD
2023-08-08	1.4800 USD
2023-05-09	1.4800 USD
2023-02-07	1.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.