United Rentals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,065.00 | 1,076.65 | 1,045.66 | 1,071.63 | 1,071.63 | 349 |
| 2026-10-20 | 1,014.75 | 1,050.77 | 1,009.84 | 1,050.77 | 1,050.77 | 523 |
| 2026-10-19 | 1,013.73 | 1,057.08 | 1,013.73 | 1,025.44 | 1,025.44 | 67 |
| 2026-10-16 | 1,030.07 | 1,053.25 | 1,023.04 | 1,031.06 | 1,031.06 | 80 |
| 2026-10-15 | 1,034.99 | 1,040.00 | 1,009.43 | 1,036.41 | 1,036.41 | 24 |
| 2026-10-14 | 1,061.85 | 1,076.00 | 1,014.98 | 1,023.87 | 1,023.87 | 131 |
| 2026-10-13 | 1,050.00 | 1,076.00 | 1,050.00 | 1,064.41 | 1,064.41 | 58 |
| 2026-10-12 | 1,056.25 | 1,075.64 | 1,044.52 | 1,064.99 | 1,064.99 | 16 |
| 2026-10-09 | 1,064.63 | 1,066.98 | 1,040.00 | 1,053.83 | 1,053.83 | 105 |
| 2026-10-08 | 1,030.00 | 1,051.50 | 1,023.55 | 1,050.57 | 1,050.57 | 86 |
| 2026-10-07 | 1,080.62 | 1,080.62 | 1,024.90 | 1,042.41 | 1,042.41 | 126 |
| 2026-10-06 | 1,068.91 | 1,100.87 | 1,067.00 | 1,090.30 | 1,090.30 | 1,104 |
| 2026-10-05 | 1,081.00 | 1,094.92 | 1,068.25 | 1,088.47 | 1,088.47 | 174 |
| 2026-10-02 | 1,055.00 | 1,077.73 | 1,039.40 | 1,076.52 | 1,076.52 | 65 |
| 2026-10-01 | 1,003.88 | 1,028.56 | 995.28 | 1,028.56 | 1,028.56 | 382 |
| 2026-09-30 | 1,024.98 | 1,033.02 | 1,006.56 | 1,017.46 | 1,017.46 | 579 |
| 2026-09-29 | 1,055.00 | 1,055.00 | 982.35 | 1,000.24 | 1,000.24 | 84 |
| 2026-09-28 | 1,065.00 | 1,065.00 | 1,030.82 | 1,051.08 | 1,051.08 | 4 |
| 2026-09-25 | 1,017.71 | 1,042.91 | 1,015.18 | 1,042.69 | 1,042.69 | 130 |
| 2026-09-24 | 1,030.96 | 1,032.80 | 1,013.76 | 1,023.56 | 1,023.56 | 145 |
| 2026-09-23 | 1,053.47 | 1,060.00 | 1,030.00 | 1,044.17 | 1,044.17 | 701 |
| 2026-09-22 | 1,035.00 | 1,055.29 | 1,031.00 | 1,050.37 | 1,050.37 | 16,716 |
| 2026-09-21 | 1,029.11 | 1,029.11 | 1,008.76 | 1,024.96 | 1,024.96 | 72 |
| 2026-09-18 | 975.00 | 1,008.91 | 975.00 | 1,005.92 | 1,005.92 | 53 |
| 2026-09-17 | 1,005.29 | 1,030.75 | 1,005.29 | 1,006.01 | 1,006.01 | 1 |
| 2026-09-16 | 995.00 | 1,026.25 | 974.66 | 1,026.25 | 1,026.25 | 157 |
| 2026-09-15 | 1,002.00 | 1,004.68 | 980.64 | 988.70 | 988.70 | 167 |
| 2026-09-14 | 1,013.00 | 1,013.00 | 965.36 | 996.77 | 996.77 | 84 |
| 2026-09-11 | 989.08 | 1,006.16 | 969.54 | 992.02 | 992.02 | 148 |
| 2026-09-10 | 1,026.00 | 1,026.00 | 985.38 | 985.38 | 985.38 | 53 |
| 2026-09-09 | 1,007.52 | 1,051.23 | 1,007.52 | 1,036.58 | 1,036.58 | 200 |
| 2026-09-08 | 985.00 | 1,023.80 | 985.00 | 1,021.93 | 1,021.93 | 3,947 |
| 2026-09-04 | 999.00 | 1,010.00 | 980.00 | 1,002.93 | 1,002.93 | 44 |
| 2026-09-03 | 980.80 | 993.19 | 969.60 | 992.71 | 992.71 | 48 |
| 2026-09-02 | 999.00 | 999.00 | 977.27 | 981.45 | 981.45 | 24 |
| 2026-09-01 | 1,024.51 | 1,038.44 | 997.34 | 997.34 | 997.34 | 234 |
| 2026-08-31 | 1,037.46 | 1,044.23 | 1,020.97 | 1,025.60 | 1,025.60 | 25 |
| 2026-08-28 | 1,047.84 | 1,052.96 | 1,015.99 | 1,027.87 | 1,027.87 | 222 |
| 2026-08-27 | 1,049.00 | 1,089.00 | 1,040.20 | 1,046.48 | 1,046.48 | 2 |
| 2026-08-26 | 1,069.89 | 1,073.92 | 1,047.98 | 1,054.80 | 1,054.80 | 20 |
| 2026-08-25 | 1,120.00 | 1,120.00 | 1,059.08 | 1,059.08 | 1,059.08 | 1,438 |
| 2026-08-24 | 1,090.26 | 1,123.71 | 1,055.52 | 1,087.31 | 1,087.31 | 17 |
| 2026-08-21 | 1,095.26 | 1,109.50 | 1,085.00 | 1,094.40 | 1,094.40 | 51 |
| 2026-08-20 | 1,100.26 | 1,117.97 | 1,097.47 | 1,106.63 | 1,106.63 | 83 |
| 2026-08-19 | 1,112.00 | 1,130.00 | 1,106.30 | 1,119.18 | 1,119.18 | 88 |
| 2026-08-18 | 1,157.95 | 1,164.93 | 1,128.91 | 1,128.91 | 1,128.91 | 68 |
| 2026-08-17 | 1,165.00 | 1,173.06 | 1,144.00 | 1,167.24 | 1,167.24 | 391 |
| 2026-08-14 | 1,120.58 | 1,156.57 | 1,115.21 | 1,153.50 | 1,153.50 | 100 |
| 2026-08-13 | 1,089.72 | 1,163.17 | 1,089.72 | 1,131.42 | 1,131.42 | 38 |
| 2026-08-12 | 1,151.89 | 1,160.82 | 1,125.91 | 1,135.26 | 1,135.26 | 22 |
| 2026-08-11 | 1,143.09 | 1,180.00 | 1,128.21 | 1,151.49 | 1,149.52 | 12 |
| 2026-08-10 | 1,162.84 | 1,180.00 | 1,145.33 | 1,147.39 | 1,145.43 | 22 |
| 2026-08-07 | 1,151.04 | 1,180.00 | 1,151.04 | 1,167.25 | 1,165.25 | 51 |
| 2026-08-06 | 1,169.00 | 1,175.00 | 1,150.87 | 1,153.63 | 1,151.66 | 99 |
| 2026-08-05 | 1,174.35 | 1,174.35 | 1,141.47 | 1,166.92 | 1,164.92 | 39 |
| 2026-08-04 | 1,121.44 | 1,150.00 | 1,116.00 | 1,147.29 | 1,145.33 | 74 |
| 2026-08-03 | 1,050.78 | 1,125.41 | 1,050.78 | 1,116.00 | 1,114.09 | 37 |
| 2026-07-31 | 1,115.00 | 1,115.00 | 1,067.75 | 1,085.56 | 1,083.70 | 19 |
| 2026-07-30 | 1,055.11 | 1,081.11 | 1,045.00 | 1,064.04 | 1,062.22 | 210 |
| 2026-07-29 | 1,100.00 | 1,103.97 | 1,065.92 | 1,076.48 | 1,074.64 | 9 |
Page 1 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.