United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	676.15	676.15	655.60	664.75	652.14	395,300
2024-05-24	671.34	675.15	662.12	673.55	660.77	296,100
2024-05-23	690.00	690.00	660.78	666.77	654.12	482,000
2024-05-22	690.94	692.28	679.53	682.60	669.65	280,300
2024-05-21	698.94	700.89	690.09	694.59	681.41	276,000
2024-05-20	686.53	706.81	686.33	701.13	687.83	344,100
2024-05-17	689.39	689.39	679.68	685.79	672.78	362,900
2024-05-16	708.30	712.00	680.88	681.14	668.22	480,400
2024-05-15	702.80	715.34	698.35	712.37	698.86	508,800
2024-05-14	701.00	703.84	689.24	694.47	681.30	349,800
2024-05-13	703.71	712.79	696.24	696.67	683.46	395,100
2024-05-10	693.20	699.75	691.75	698.13	684.89	352,100
2024-05-09	680.00	689.32	677.34	689.21	676.14	358,500
2024-05-08	665.31	678.46	663.20	677.84	664.98	474,000
2024-05-07	684.28	688.83	672.52	674.27	661.48	437,500
2024-05-06	675.00	683.34	672.04	683.34	668.78	348,400
2024-05-03	678.08	685.89	664.33	666.66	652.45	343,300
2024-05-02	663.22	669.05	646.60	664.57	650.41	366,800
2024-05-01	664.41	672.52	649.26	653.76	639.83	584,400
2024-04-30	699.63	705.60	667.19	667.99	653.76	1,081,600
2024-04-29	697.98	713.59	690.21	712.69	697.50	604,600
2024-04-26	685.28	693.40	678.78	690.80	676.08	581,700
2024-04-25	680.00	694.94	643.55	690.92	676.20	1,034,000
2024-04-24	664.20	672.39	648.76	655.19	641.23	641,000
2024-04-23	640.94	664.54	638.65	661.32	647.23	598,200
2024-04-22	632.45	638.07	621.56	629.30	615.89	767,100
2024-04-19	633.76	641.64	624.01	628.34	614.95	572,700
2024-04-18	640.74	648.93	631.77	632.88	619.39	499,200
2024-04-17	655.18	658.34	632.21	636.22	622.66	896,000
2024-04-16	664.89	665.50	652.60	655.97	641.99	585,200
2024-04-15	688.11	690.99	663.76	666.74	652.53	696,700
2024-04-12	674.35	685.43	668.77	674.81	660.43	594,500
2024-04-11	681.45	686.90	673.18	685.69	671.08	585,200
2024-04-10	679.33	691.94	675.44	682.13	667.59	482,700
2024-04-09	705.07	708.38	681.42	696.76	681.91	380,400
2024-04-08	709.55	715.04	702.62	702.96	687.98	414,300
2024-04-05	695.77	710.14	695.02	706.87	691.81	275,900
2024-04-04	714.95	717.50	692.18	693.83	679.05	347,400
2024-04-03	692.59	709.68	692.00	706.14	691.09	458,900
2024-04-02	700.00	701.25	688.29	691.79	677.05	606,600
2024-04-01	721.11	722.37	709.41	710.15	695.02	339,800
2024-03-28	720.44	724.95	717.17	721.11	705.74	440,200
2024-03-27	709.40	720.53	706.41	720.15	704.80	257,100
2024-03-26	706.46	712.64	703.86	704.81	689.79	440,200
2024-03-25	711.06	715.99	703.84	704.44	689.43	423,900
2024-03-22	724.28	727.00	713.45	714.27	699.05	445,500
2024-03-21	717.59	729.91	713.26	719.05	703.73	591,900
2024-03-20	691.51	715.37	691.51	709.33	694.22	1,070,600
2024-03-19	680.11	695.49	676.69	693.62	678.84	459,800
2024-03-18	680.60	686.99	673.29	683.61	669.04	357,300
2024-03-15	667.30	681.67	665.00	675.58	661.18	874,600
2024-03-14	676.09	683.89	668.76	672.48	658.15	736,500
2024-03-13	670.41	680.00	667.33	668.43	654.19	615,600
2024-03-12	670.86	678.34	662.15	675.49	661.10	394,100
2024-03-11	669.73	669.73	650.01	664.30	650.14	552,900
2024-03-08	681.93	692.31	674.41	676.14	661.73	468,600
2024-03-07	683.86	686.55	670.46	679.28	664.81	454,500
2024-03-06	687.42	689.09	673.25	676.81	662.39	452,700
2024-03-05	700.00	704.76	673.56	679.37	664.89	811,200
2024-03-04	708.88	732.37	706.00	712.31	697.13	555,700

← NewerPage 11 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.