United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	958.01	975.99	945.73	947.33	943.75	129
2026-04-28	980.00	980.00	949.85	962.66	959.02	1,710
2026-04-27	974.00	982.90	955.97	955.97	952.35	76
2026-04-24	980.00	1,002.04	964.81	967.59	963.93	392
2026-04-23	892.26	994.17	892.26	982.84	979.12	858
2026-04-22	827.00	837.03	804.53	807.72	804.66	14
2026-04-21	810.54	832.37	810.54	816.73	813.64	67
2026-04-20	809.32	818.29	770.00	817.33	814.24	37
2026-04-17	780.00	807.90	780.00	800.78	797.75	567
2026-04-16	765.30	792.31	765.30	782.00	779.04	6
2026-04-15	775.55	779.25	759.06	765.92	763.02	68
2026-04-14	787.32	789.00	768.43	771.25	768.33	22
2026-04-13	740.00	777.00	740.00	775.47	772.54	12
2026-04-10	790.78	790.78	760.33	774.51	771.58	73
2026-04-09	760.50	767.80	749.92	767.78	764.88	11
2026-04-08	760.00	773.45	749.81	762.24	759.36	270
2026-04-07	737.23	740.18	721.15	732.43	729.66	43
2026-04-02	727.88	727.88	704.48	723.35	720.61	14
2026-04-01	740.01	756.00	730.50	731.82	729.05	19
2026-03-31	731.32	731.32	712.21	722.86	720.13	176
2026-03-30	747.48	747.48	721.66	721.66	718.93	23
2026-03-27	739.25	745.02	725.01	733.02	730.25	17
2026-03-26	746.50	750.91	725.70	742.48	739.67	392
2026-03-25	760.00	765.78	740.71	749.52	746.68	29
2026-03-24	732.25	750.25	720.00	748.86	746.03	69
2026-03-23	731.70	746.81	724.32	739.80	737.00	162
2026-03-20	708.65	720.65	705.03	705.99	703.32	119
2026-03-19	714.43	745.21	704.39	725.75	723.00	246
2026-03-18	751.31	751.31	728.88	728.88	726.12	468
2026-03-17	715.71	757.41	715.71	745.78	742.96	88
2026-03-16	719.47	751.00	719.47	744.22	741.40	22
2026-03-13	743.35	744.98	728.80	736.00	733.22	86
2026-03-12	760.00	788.63	741.70	741.70	738.89	64
2026-03-11	790.00	790.00	771.92	781.37	778.41	90
2026-03-10	822.58	826.42	770.00	775.07	772.14	704
2026-03-09	791.02	809.00	787.97	801.81	798.78	2,496
2026-03-06	834.51	853.87	807.00	816.34	813.25	3
2026-03-05	845.00	860.00	838.24	838.24	835.07	3
2026-03-04	825.00	852.00	825.00	842.92	839.73	20
2026-03-03	803.34	836.40	780.87	836.40	833.24	1,108
2026-03-02	825.00	837.00	802.06	818.38	815.28	51
2026-02-27	856.86	857.78	820.92	835.42	832.26	205
2026-02-26	862.15	866.46	841.65	854.37	851.14	89
2026-02-25	887.50	909.23	852.26	861.70	858.44	9,274
2026-02-24	874.37	908.00	874.37	898.60	895.20	17
2026-02-23	900.55	910.00	877.77	884.39	881.04	112
2026-02-20	857.08	906.63	857.08	904.59	901.17	403
2026-02-19	890.74	890.74	854.99	881.03	877.70	100
2026-02-18	872.77	891.77	855.61	879.98	876.65	26
2026-02-17	854.79	873.71	849.33	873.71	870.41	188
2026-02-13	859.90	882.80	851.10	869.82	866.52	540
2026-02-12	872.00	898.90	867.72	875.85	872.54	127
2026-02-11	889.96	897.48	871.12	872.80	869.50	83
2026-02-10	875.45	889.10	874.66	882.49	877.19	171
2026-02-09	919.00	919.00	878.08	878.08	872.81	57
2026-02-06	854.55	898.78	843.55	898.78	893.38	171
2026-02-05	848.13	852.00	828.99	842.85	837.79	79
2026-02-04	800.00	842.26	777.00	840.57	835.52	69
2026-02-03	779.69	796.04	770.00	778.85	774.17	722
2026-02-02	810.12	810.12	774.00	791.22	786.47	2,002

← NewerPage 3 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.