United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	874.23	876.66	855.23	866.22	857.52	27
2025-08-04	860.00	869.70	860.00	866.88	858.18	64
2025-08-01	855.12	860.93	849.62	855.44	846.85	414
2025-07-31	880.00	884.06	873.25	883.80	874.93	22
2025-07-30	881.53	889.25	878.00	888.64	879.72	108
2025-07-29	899.46	899.46	884.04	884.05	875.17	5,407
2025-07-28	890.00	901.67	886.00	897.91	888.89	602
2025-07-25	875.00	885.63	868.77	885.63	876.74	13
2025-07-24	826.43	868.74	806.00	868.74	860.01	281
2025-07-23	798.47	807.60	798.47	802.90	794.84	25
2025-07-22	779.94	786.27	778.00	782.68	774.82	9,980
2025-07-21	811.44	815.95	779.70	779.70	771.87	42
2025-07-18	811.92	821.00	811.92	811.92	803.76	9
2025-07-17	798.62	816.86	798.62	816.49	808.29	84
2025-07-16	793.85	795.11	784.82	784.82	776.94	94
2025-07-15	802.78	806.00	800.92	800.92	792.88	22
2025-07-14	813.19	813.19	804.34	804.34	796.26	330
2025-07-11	814.53	814.81	808.15	811.52	803.37	20
2025-07-10	813.13	824.01	805.30	824.01	815.73	189
2025-07-09	800.05	804.35	792.00	804.35	796.27	85
2025-07-08	787.30	801.25	784.81	800.82	792.78	34
2025-07-07	789.04	793.71	781.55	781.55	773.70	72
2025-07-03	788.00	791.75	786.95	791.72	783.77	11
2025-07-02	777.16	783.24	773.38	783.24	775.38	2,262
2025-07-01	749.41	781.83	749.41	778.20	770.39	23
2025-06-30	755.44	756.06	753.59	755.01	747.43	57
2025-06-27	748.00	757.27	746.05	755.40	747.81	278
2025-06-26	728.96	741.05	728.96	734.94	727.56	2
2025-06-25	751.40	751.40	738.33	739.97	732.54	340
2025-06-24	722.81	733.92	722.81	733.92	726.55	21
2025-06-23	705.81	705.81	700.33	705.70	698.62	19
2025-06-20	705.10	709.60	703.42	703.42	696.36	16
2025-06-18	694.09	707.67	694.09	705.58	698.50	91
2025-06-17	685.09	707.10	685.09	707.10	700.00	8
2025-06-16	703.96	705.29	699.10	699.10	692.08	9
2025-06-13	703.48	703.48	700.71	702.01	694.96	11
2025-06-12	706.92	716.80	706.92	716.26	709.07	26
2025-06-11	720.00	722.22	715.95	722.22	714.97	102
2025-06-10	709.06	711.93	705.68	711.93	704.78	51
2025-06-09	711.71	713.42	707.73	712.96	705.80	90
2025-06-06	707.95	709.94	707.95	708.52	701.41	40
2025-06-05	697.32	702.03	693.82	699.27	692.25	70
2025-06-04	703.80	703.80	700.73	700.74	693.70	13
2025-06-03	700.81	703.31	700.81	703.31	696.25	1
2025-06-02	696.00	705.06	684.07	685.38	678.50	21
2025-05-30	702.26	715.02	702.26	711.47	704.32	45
2025-05-29	722.14	722.14	711.12	714.57	707.39	18
2025-05-28	723.74	723.74	712.90	715.00	707.82	16
2025-05-27	706.62	719.42	706.62	719.42	712.20	4
2025-05-23	687.88	697.48	687.56	697.42	690.42	29
2025-05-22	696.28	698.90	696.28	697.26	690.26	209
2025-05-21	706.69	714.24	698.51	698.51	691.49	218
2025-05-20	717.41	722.81	717.41	722.80	715.54	140
2025-05-19	712.11	721.23	707.85	721.23	713.99	54
2025-05-16	710.82	720.38	710.82	720.38	713.15	3
2025-05-15	709.11	711.48	703.12	711.48	704.34	10
2025-05-14	718.70	719.31	713.09	713.09	705.92	52
2025-05-13	723.83	731.00	721.41	726.51	717.44	108
2025-05-12	705.99	715.19	705.99	715.19	706.27	19
2025-05-09	676.61	676.61	667.71	669.29	660.94	87

← NewerPage 6 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.