United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	725.60	726.05	711.15	717.05	705.08	259,800
2024-08-21	719.50	730.22	717.21	724.75	712.65	206,700
2024-08-20	720.00	724.33	710.00	716.24	704.29	244,700
2024-08-19	716.10	721.31	709.39	719.90	707.89	303,000
2024-08-16	717.13	722.94	709.47	714.47	702.55	310,900
2024-08-15	718.18	727.56	712.80	720.64	708.61	342,300
2024-08-14	703.71	713.67	695.58	702.19	690.47	365,800
2024-08-13	695.00	704.10	686.00	703.11	689.77	383,200
2024-08-12	695.83	698.91	685.72	688.27	675.21	280,200
2024-08-09	688.79	701.29	681.68	696.10	682.90	338,700
2024-08-08	674.41	691.55	665.81	689.26	676.19	503,800
2024-08-07	694.75	699.98	660.81	661.59	649.04	516,200
2024-08-06	672.75	699.03	663.79	681.72	668.79	464,800
2024-08-05	640.00	687.98	634.30	668.61	655.93	835,900
2024-08-02	690.00	691.95	664.06	671.43	658.69	1,004,200
2024-08-01	756.63	757.34	710.18	716.49	702.90	701,300
2024-07-31	744.34	773.61	743.64	757.10	742.74	556,700
2024-07-30	744.47	754.82	721.91	737.08	723.10	803,200
2024-07-29	753.42	756.74	740.29	744.81	730.68	394,400
2024-07-26	763.59	789.80	750.07	752.21	737.94	939,600
2024-07-25	715.00	768.62	700.00	754.26	739.95	1,207,900
2024-07-24	740.28	747.16	715.74	715.82	702.24	1,212,400
2024-07-23	731.74	751.41	724.25	743.94	729.83	596,200
2024-07-22	731.78	738.35	715.00	738.35	724.34	520,900
2024-07-19	733.18	733.18	716.42	718.64	705.01	493,300
2024-07-18	721.14	759.98	720.10	728.45	714.63	885,000
2024-07-17	731.65	739.13	721.11	723.59	709.86	826,300
2024-07-16	707.24	743.24	707.24	743.01	728.92	646,900
2024-07-15	687.66	713.07	683.00	707.41	693.99	594,300
2024-07-12	672.70	689.00	670.00	679.58	666.69	544,800
2024-07-11	654.20	675.58	652.67	666.29	653.65	678,800
2024-07-10	630.79	649.21	629.56	645.19	632.95	603,200
2024-07-09	631.75	636.06	626.00	627.41	615.51	434,700
2024-07-08	638.10	645.00	628.57	637.42	625.33	546,900
2024-07-05	650.45	652.18	629.47	633.95	621.93	530,100
2024-07-03	649.36	660.33	642.78	653.95	641.55	350,700
2024-07-02	635.79	647.58	634.64	645.88	633.63	446,500
2024-07-01	649.07	649.07	629.41	640.84	628.68	507,000
2024-06-28	631.21	652.09	631.21	646.73	634.46	820,100
2024-06-27	626.15	630.82	620.12	623.04	611.22	576,200
2024-06-26	636.57	636.57	624.00	629.83	617.88	586,900
2024-06-25	644.48	644.67	629.22	640.45	628.30	435,900
2024-06-24	644.00	653.90	635.39	645.37	633.13	364,100
2024-06-21	641.11	641.36	627.73	640.78	628.63	712,800
2024-06-20	639.79	647.22	630.50	639.22	627.10	615,700
2024-06-18	615.66	646.41	607.42	644.89	632.66	1,018,000
2024-06-17	615.01	621.00	610.00	619.29	607.54	859,000
2024-06-14	616.50	618.50	596.48	616.21	604.52	709,100
2024-06-13	622.60	628.48	616.62	627.83	615.92	656,900
2024-06-12	650.00	668.31	623.31	625.13	613.27	1,111,000
2024-06-11	640.50	640.50	624.07	627.98	616.07	750,400
2024-06-10	640.42	651.00	640.42	645.10	632.86	535,200
2024-06-07	630.83	647.83	626.26	643.40	631.20	677,000
2024-06-06	638.79	644.62	626.16	630.52	618.56	504,200
2024-06-05	634.36	643.49	625.06	640.87	628.71	382,200
2024-06-04	630.80	635.97	617.62	631.20	619.23	821,400
2024-06-03	675.00	675.00	625.44	637.51	625.42	561,000
2024-05-31	661.30	670.19	650.00	669.41	656.71	859,700
2024-05-30	645.25	663.15	643.00	659.23	646.73	415,300
2024-05-29	656.45	657.91	644.53	644.89	632.66	559,500

← NewerPage 10 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.