United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	787.30	803.47	760.60	784.16	779.45	273
2026-01-29	865.00	868.00	761.19	761.19	756.62	739
2026-01-28	915.00	920.49	900.58	906.23	900.79	75
2026-01-27	920.27	920.27	901.41	906.00	900.56	684
2026-01-26	910.12	924.82	910.12	912.38	906.90	1,255
2026-01-23	949.32	949.32	926.19	926.30	920.74	9,966
2026-01-22	949.61	960.00	932.57	957.43	951.68	39
2026-01-21	904.18	928.44	904.18	928.44	922.86	1,261
2026-01-20	893.62	910.69	893.62	901.04	895.63	51
2026-01-16	933.82	935.00	918.43	924.02	918.47	140
2026-01-15	925.59	931.97	910.92	930.95	925.36	811
2026-01-14	926.20	926.20	915.50	918.00	912.49	159
2026-01-13	952.48	958.00	939.01	940.98	935.33	2,177
2026-01-12	941.40	941.40	934.81	939.97	934.32	52
2026-01-09	923.99	947.79	923.99	947.79	942.10	1,196
2026-01-08	874.00	922.72	874.00	922.14	916.61	146
2026-01-07	884.97	892.80	881.27	884.76	879.45	17
2026-01-06	882.42	895.17	880.04	895.17	889.79	5,438
2026-01-05	858.11	904.83	854.00	900.92	895.51	333
2026-01-02	811.97	837.13	811.25	837.13	832.10	50
2025-12-30	823.84	823.84	817.02	818.59	813.67	91
2025-12-29	826.67	826.67	819.22	819.22	814.30	16
2025-12-24	814.01	827.80	814.01	827.80	822.83	5
2025-12-23	824.89	824.89	815.80	818.30	813.38	197
2025-12-22	819.56	820.54	808.26	817.13	812.22	111
2025-12-19	805.71	805.71	792.46	805.37	800.53	26
2025-12-18	788.58	827.29	788.58	806.01	801.17	99
2025-12-17	824.36	824.36	785.37	785.37	780.65	173
2025-12-16	810.44	827.86	809.00	817.32	812.41	39
2025-12-15	830.00	830.00	801.22	805.12	800.28	288
2025-12-12	847.38	850.00	818.56	818.68	813.76	317
2025-12-11	796.10	832.19	796.10	832.00	827.00	325
2025-12-10	794.05	794.54	791.54	791.54	786.79	20
2025-12-09	789.34	809.74	789.34	800.77	795.96	77
2025-12-08	790.86	805.65	790.86	794.72	789.95	278
2025-12-05	810.06	810.92	804.47	804.47	799.64	17
2025-12-04	819.35	819.35	807.89	807.89	803.04	5
2025-12-03	807.30	816.00	797.03	814.43	809.54	132
2025-12-02	802.02	816.51	801.14	801.14	796.33	849
2025-12-01	810.66	812.04	799.90	812.04	807.16	47
2025-11-28	825.56	825.56	814.68	814.68	809.79	36
2025-11-26	814.42	817.75	809.23	817.75	812.84	1,589
2025-11-25	817.79	820.34	806.45	817.05	812.14	74
2025-11-24	805.00	815.60	805.00	814.30	809.41	571
2025-11-21	774.57	815.00	750.01	815.00	810.10	2,786
2025-11-20	801.63	807.66	780.26	780.26	775.58	685
2025-11-19	802.78	808.00	796.87	799.71	794.91	43
2025-11-18	806.45	810.00	800.64	806.02	801.18	71
2025-11-17	831.00	831.00	816.92	816.92	812.01	162
2025-11-14	842.50	843.62	833.21	840.63	835.58	161
2025-11-13	858.49	858.49	847.30	847.30	842.21	11
2025-11-12	855.01	865.25	855.01	862.79	857.61	55
2025-11-11	850.00	863.44	846.84	863.44	856.46	59
2025-11-10	850.70	861.42	848.16	854.08	847.17	231
2025-11-07	844.28	845.04	835.04	841.48	834.68	46
2025-11-06	852.91	852.96	834.47	839.99	833.19	51
2025-11-05	851.17	855.19	841.58	855.19	848.27	137
2025-11-04	850.00	858.72	845.67	853.18	846.28	193
2025-11-03	866.73	871.67	858.00	861.91	854.94	84
2025-10-31	857.97	876.10	850.00	870.50	863.46	41

← NewerPage 4 of 5 · 248 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.