United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	693.45	702.68	690.83	700.59	685.66	367,100
2024-02-29	691.99	695.42	684.67	693.27	678.50	618,200
2024-02-28	673.54	688.68	671.20	686.19	671.57	462,100
2024-02-27	676.00	683.84	672.66	676.48	662.07	485,400
2024-02-26	659.35	674.66	659.00	670.79	656.50	493,700
2024-02-23	663.00	665.44	658.00	658.23	644.20	373,500
2024-02-22	656.06	663.16	652.98	658.80	644.76	369,200
2024-02-21	639.15	649.29	637.98	644.89	631.15	395,000
2024-02-20	641.65	647.92	638.01	643.91	630.19	466,700
2024-02-16	659.27	660.47	648.71	650.31	636.45	366,600
2024-02-15	655.05	662.06	648.00	660.96	646.88	359,300
2024-02-14	646.99	657.99	643.15	654.04	640.10	616,000
2024-02-13	639.05	645.57	629.58	636.88	623.31	726,800
2024-02-12	650.96	673.68	650.96	663.53	647.80	519,100
2024-02-09	647.65	653.08	643.93	650.35	634.93	363,400
2024-02-08	651.77	656.12	644.35	647.00	631.66	609,600
2024-02-07	658.06	658.86	649.35	652.73	637.25	403,000
2024-02-06	649.33	654.54	645.00	654.54	639.02	478,400
2024-02-05	649.22	649.65	636.07	645.57	630.26	650,200
2024-02-02	640.95	658.63	639.89	654.20	638.69	491,300
2024-02-01	635.92	646.76	620.27	645.37	630.07	646,100
2024-01-31	639.20	641.25	624.20	625.40	610.57	1,012,500
2024-01-30	642.00	653.25	642.00	642.98	627.73	504,800
2024-01-29	633.83	648.25	632.58	647.73	632.37	597,800
2024-01-26	653.00	653.21	629.30	630.75	615.79	1,423,700
2024-01-25	608.85	658.51	596.84	651.64	636.19	2,662,400
2024-01-24	586.97	591.67	576.25	576.90	563.22	959,400
2024-01-23	582.76	584.95	574.09	578.07	564.36	598,500
2024-01-22	575.85	585.94	574.41	578.88	565.15	606,900
2024-01-19	566.81	572.35	555.34	572.03	558.47	651,200
2024-01-18	557.01	565.21	553.22	563.37	550.01	553,200
2024-01-17	554.69	561.31	545.16	550.32	537.27	635,500
2024-01-16	552.00	566.33	551.95	561.13	547.82	524,800
2024-01-12	558.05	560.75	551.35	559.18	545.92	512,800
2024-01-11	549.68	552.83	536.83	551.70	538.62	567,200
2024-01-10	548.97	551.73	543.18	549.68	536.65	372,700
2024-01-09	543.27	548.57	539.23	548.02	535.03	435,800
2024-01-08	538.66	551.77	533.70	550.83	537.77	500,500
2024-01-05	537.19	548.46	535.23	541.39	528.55	670,900
2024-01-04	549.08	558.26	546.68	548.86	535.85	547,800
2024-01-03	556.58	558.43	546.76	547.16	534.19	828,800
2024-01-02	568.81	575.08	562.51	567.10	553.65	444,000
2023-12-29	580.30	582.99	570.63	573.42	559.82	300,500
2023-12-28	564.22	581.58	563.03	578.69	564.97	268,800
2023-12-27	582.41	582.41	574.50	578.86	565.13	488,400
2023-12-26	573.13	585.50	572.10	580.47	566.71	607,200
2023-12-22	570.17	575.50	566.37	570.51	556.98	363,800
2023-12-21	568.00	571.45	563.05	570.95	557.41	445,700
2023-12-20	568.00	578.20	556.62	558.27	545.03	1,272,600
2023-12-19	573.98	582.63	569.50	574.20	560.58	669,200
2023-12-18	577.11	577.11	562.81	568.23	554.76	845,900
2023-12-15	564.20	581.00	562.50	571.74	558.18	1,486,100
2023-12-14	540.58	571.08	537.89	569.43	555.93	1,408,800
2023-12-13	511.72	534.51	504.65	530.16	517.59	864,700
2023-12-12	503.90	514.68	503.23	509.58	497.50	551,600
2023-12-11	491.71	505.90	491.60	505.14	493.16	556,600
2023-12-08	483.81	498.96	483.47	495.06	483.32	556,600
2023-12-07	477.19	485.09	475.52	484.02	472.54	424,900
2023-12-06	477.05	488.01	475.43	476.44	465.14	495,800
2023-12-05	477.42	486.69	474.56	475.50	464.22	847,600

← NewerPage 12 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.