United Rentals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,042.21 | 1,054.99 | 1,027.66 | 1,029.64 | 1,029.64 | 531,300 |
| 2026-10-15 | 1,028.89 | 1,048.57 | 1,005.89 | 1,047.58 | 1,047.58 | 701,100 |
| 2026-10-14 | 1,050.00 | 1,057.36 | 1,014.74 | 1,034.81 | 1,034.81 | 589,900 |
| 2026-10-13 | 1,056.72 | 1,069.25 | 1,053.80 | 1,060.58 | 1,060.58 | 458,000 |
| 2026-10-12 | 1,053.19 | 1,076.10 | 1,050.01 | 1,056.92 | 1,056.92 | 354,300 |
| 2026-10-09 | 1,055.00 | 1,065.04 | 1,039.43 | 1,056.37 | 1,056.37 | 388,000 |
| 2026-10-08 | 1,030.67 | 1,054.14 | 1,030.67 | 1,050.15 | 1,050.15 | 460,500 |
| 2026-10-07 | 1,070.59 | 1,070.96 | 1,022.26 | 1,037.44 | 1,037.44 | 493,400 |
| 2026-10-06 | 1,075.53 | 1,101.41 | 1,075.00 | 1,080.62 | 1,080.62 | 367,000 |
| 2026-10-05 | 1,082.07 | 1,090.61 | 1,067.72 | 1,074.28 | 1,074.28 | 422,200 |
| 2026-10-02 | 1,048.69 | 1,081.49 | 1,048.69 | 1,081.04 | 1,081.04 | 617,300 |
| 2026-10-01 | 1,003.88 | 1,036.65 | 990.72 | 1,034.11 | 1,034.11 | 529,500 |
| 2026-09-30 | 1,016.00 | 1,031.04 | 1,000.18 | 1,000.78 | 1,000.78 | 679,000 |
| 2026-09-29 | 1,044.44 | 1,044.61 | 973.29 | 1,014.54 | 1,014.54 | 1,125,700 |
| 2026-09-28 | 1,039.20 | 1,053.47 | 1,032.15 | 1,043.92 | 1,043.92 | 451,900 |
| 2026-09-25 | 1,017.71 | 1,050.20 | 1,017.67 | 1,047.06 | 1,047.06 | 377,000 |
| 2026-09-24 | 1,025.48 | 1,028.54 | 1,006.20 | 1,021.67 | 1,021.67 | 444,700 |
| 2026-09-23 | 1,041.90 | 1,056.99 | 1,031.99 | 1,031.99 | 1,031.99 | 406,200 |
| 2026-09-22 | 1,037.62 | 1,055.29 | 1,032.86 | 1,043.04 | 1,043.04 | 452,400 |
| 2026-09-21 | 1,021.86 | 1,033.00 | 1,010.00 | 1,029.92 | 1,029.92 | 370,600 |
| 2026-09-18 | 997.52 | 1,015.96 | 991.14 | 1,013.91 | 1,013.91 | 598,700 |
| 2026-09-17 | 1,026.27 | 1,026.55 | 998.51 | 1,002.53 | 1,002.53 | 571,900 |
| 2026-09-16 | 994.43 | 1,025.53 | 987.50 | 1,006.25 | 1,006.25 | 490,000 |
| 2026-09-15 | 993.71 | 995.66 | 981.29 | 989.13 | 989.13 | 317,900 |
| 2026-09-14 | 979.48 | 1,000.49 | 968.51 | 993.80 | 993.80 | 335,100 |
| 2026-09-11 | 1,000.01 | 1,003.24 | 984.16 | 989.12 | 989.12 | 348,000 |
| 2026-09-10 | 1,002.40 | 1,013.75 | 979.10 | 989.08 | 989.08 | 449,700 |
| 2026-09-09 | 1,019.40 | 1,053.74 | 1,007.52 | 1,028.77 | 1,028.77 | 502,200 |
| 2026-09-08 | 1,012.20 | 1,024.66 | 1,005.86 | 1,015.17 | 1,015.17 | 559,500 |
| 2026-09-04 | 988.54 | 1,012.31 | 988.54 | 1,009.86 | 1,009.86 | 316,100 |
| 2026-09-03 | 984.58 | 995.08 | 967.58 | 993.87 | 993.87 | 322,900 |
| 2026-09-02 | 990.51 | 992.06 | 976.66 | 979.82 | 979.82 | 380,500 |
| 2026-09-01 | 1,028.09 | 1,033.49 | 988.88 | 990.15 | 990.15 | 461,900 |
| 2026-08-31 | 1,036.04 | 1,041.49 | 1,017.64 | 1,038.00 | 1,038.00 | 443,800 |
| 2026-08-28 | 1,044.67 | 1,047.99 | 1,014.32 | 1,030.25 | 1,030.25 | 547,100 |
| 2026-08-27 | 1,053.33 | 1,058.72 | 1,036.04 | 1,037.51 | 1,037.51 | 407,200 |
| 2026-08-26 | 1,062.53 | 1,073.94 | 1,050.66 | 1,057.66 | 1,057.66 | 297,000 |
| 2026-08-25 | 1,101.83 | 1,101.83 | 1,049.23 | 1,053.14 | 1,053.14 | 441,377 |
| 2026-08-24 | 1,100.00 | 1,107.47 | 1,082.24 | 1,083.56 | 1,083.56 | 401,944 |
| 2026-08-21 | 1,099.37 | 1,107.40 | 1,084.78 | 1,098.51 | 1,098.51 | 472,100 |
| 2026-08-20 | 1,107.43 | 1,119.31 | 1,089.51 | 1,095.26 | 1,095.26 | 543,300 |
| 2026-08-19 | 1,117.46 | 1,129.99 | 1,105.11 | 1,117.04 | 1,117.04 | 388,700 |
| 2026-08-18 | 1,153.80 | 1,156.78 | 1,116.36 | 1,116.38 | 1,116.38 | 395,400 |
| 2026-08-17 | 1,155.50 | 1,176.44 | 1,150.00 | 1,164.82 | 1,164.82 | 368,400 |
| 2026-08-14 | 1,123.36 | 1,161.28 | 1,119.79 | 1,153.83 | 1,153.83 | 491,400 |
| 2026-08-13 | 1,131.39 | 1,143.63 | 1,111.37 | 1,120.58 | 1,120.58 | 437,400 |
| 2026-08-12 | 1,148.83 | 1,152.53 | 1,125.54 | 1,129.30 | 1,129.30 | 367,800 |
| 2026-08-11 | 1,139.00 | 1,165.08 | 1,134.84 | 1,143.59 | 1,141.62 | 289,400 |
| 2026-08-10 | 1,162.68 | 1,164.50 | 1,134.40 | 1,137.52 | 1,135.56 | 510,600 |
| 2026-08-07 | 1,165.00 | 1,179.18 | 1,159.14 | 1,162.84 | 1,160.84 | 355,300 |
| 2026-08-06 | 1,166.68 | 1,174.07 | 1,152.37 | 1,162.66 | 1,160.66 | 472,100 |
| 2026-08-05 | 1,151.00 | 1,168.93 | 1,146.28 | 1,162.04 | 1,160.04 | 374,100 |
| 2026-08-04 | 1,126.99 | 1,151.20 | 1,115.44 | 1,150.13 | 1,148.15 | 597,600 |
| 2026-08-03 | 1,080.13 | 1,121.88 | 1,076.00 | 1,115.92 | 1,114.00 | 462,000 |
| 2026-07-31 | 1,076.46 | 1,089.00 | 1,060.82 | 1,079.26 | 1,077.40 | 381,100 |
| 2026-07-30 | 1,070.94 | 1,082.87 | 1,052.32 | 1,068.63 | 1,066.79 | 353,100 |
| 2026-07-29 | 1,095.81 | 1,096.31 | 1,055.11 | 1,055.11 | 1,053.29 | 625,000 |
| 2026-07-28 | 1,135.32 | 1,140.05 | 1,087.24 | 1,091.26 | 1,089.38 | 677,000 |
| 2026-07-27 | 1,132.01 | 1,138.74 | 1,112.67 | 1,127.91 | 1,125.97 | 474,400 |
| 2026-07-24 | 1,131.80 | 1,150.06 | 1,124.36 | 1,141.59 | 1,139.62 | 490,600 |
Page 1 of 21 · 1,255 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.