United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	878.72	878.72	857.54	870.83	863.79	82
2025-10-29	892.28	895.58	872.46	875.84	868.75	45
2025-10-28	908.18	908.18	885.22	885.22	878.06	58
2025-10-27	924.95	924.95	887.35	900.79	893.50	126
2025-10-24	916.22	928.46	916.22	919.60	912.16	739
2025-10-23	956.00	984.03	909.31	909.41	902.05	97
2025-10-22	1,009.00	1,009.00	995.84	995.84	987.78	76
2025-10-21	993.69	1,015.59	993.69	1,003.02	994.90	294
2025-10-20	987.95	999.99	979.95	999.26	991.18	11
2025-10-17	999.51	1,004.35	975.01	976.02	968.12	84
2025-10-16	1,020.80	1,021.64	1,004.00	1,004.00	995.88	32
2025-10-15	1,007.00	1,018.14	1,000.19	1,011.37	1,003.19	107
2025-10-14	971.27	977.32	971.27	977.32	969.41	1,787
2025-10-13	933.64	977.46	933.64	974.90	967.01	20
2025-10-10	986.96	987.37	960.36	966.13	958.31	8
2025-10-09	996.00	996.00	975.94	975.94	968.04	81
2025-10-08	993.60	1,002.28	988.99	999.12	991.04	58
2025-10-07	993.47	1,002.02	988.67	990.64	982.63	24
2025-10-06	979.78	986.56	972.21	972.42	964.55	277
2025-10-03	979.50	997.62	978.95	992.35	984.32	377
2025-10-02	962.00	968.62	960.65	960.65	952.88	50
2025-10-01	957.52	972.00	957.52	962.58	954.79	126
2025-09-30	950.99	950.99	943.91	943.91	936.27	49
2025-09-29	957.96	957.96	938.67	938.67	931.08	21
2025-09-26	944.62	948.64	940.94	948.64	940.97	14
2025-09-25	917.50	918.73	916.49	918.73	911.30	62
2025-09-24	958.00	958.00	941.46	941.82	934.20	62
2025-09-23	947.50	970.85	947.50	967.96	960.13	76
2025-09-22	949.79	949.79	936.77	943.07	935.44	496
2025-09-19	943.95	950.00	941.67	943.31	935.68	1
2025-09-18	945.00	951.64	945.00	951.64	943.94	105
2025-09-17	961.50	964.86	949.72	949.72	942.04	191
2025-09-16	958.00	958.00	941.26	943.48	935.85	15
2025-09-15	950.00	957.42	938.00	954.64	946.92	19
2025-09-12	954.47	957.36	944.62	944.62	936.98	222
2025-09-11	957.00	969.92	947.12	969.92	962.07	14
2025-09-10	953.25	957.77	946.07	946.11	938.46	30
2025-09-09	967.12	967.12	937.25	945.76	938.11	26
2025-09-08	967.32	974.58	961.98	965.20	957.39	8
2025-09-05	965.55	977.77	961.41	972.77	964.90	84
2025-09-04	946.00	957.10	946.00	957.10	949.35	47
2025-09-03	956.20	961.68	944.81	944.81	937.17	39
2025-09-02	949.11	956.34	935.00	955.02	947.29	3,655
2025-08-29	962.00	962.00	948.37	953.99	946.27	225
2025-08-28	952.50	958.81	949.80	955.95	948.22	643
2025-08-27	939.13	947.74	930.10	947.74	940.07	864
2025-08-26	934.58	947.01	934.26	943.03	935.40	199
2025-08-22	894.31	938.46	894.31	930.03	922.51	138
2025-08-21	901.00	901.00	889.96	895.01	887.77	92
2025-08-20	907.50	914.90	887.49	897.62	890.36	20
2025-08-19	915.39	925.25	914.70	915.68	908.27	19
2025-08-18	913.09	914.02	906.99	914.02	906.63	22
2025-08-15	916.54	928.79	913.50	913.88	906.49	991
2025-08-14	929.74	929.74	911.91	917.20	909.78	219
2025-08-13	916.95	921.76	913.00	921.76	914.30	74
2025-08-12	879.00	909.86	879.00	909.86	900.72	66
2025-08-11	850.99	862.05	850.99	856.16	847.56	4
2025-08-08	865.05	865.05	854.23	854.71	846.12	54
2025-08-07	872.39	872.39	848.05	852.83	844.27	10
2025-08-06	869.39	870.05	857.75	864.99	856.30	146

← NewerPage 5 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.