United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	495.06	497.13	485.81	490.09	478.47	1,013,100
2023-12-01	478.75	505.16	477.74	501.83	489.93	1,127,600
2023-11-30	479.10	481.37	473.58	476.02	464.73	754,800
2023-11-29	461.79	480.68	461.53	476.22	464.93	861,700
2023-11-28	462.25	465.21	454.71	455.88	445.07	459,800
2023-11-27	462.88	466.35	461.19	464.19	453.18	474,300
2023-11-24	464.40	469.35	462.03	467.31	456.23	220,700
2023-11-22	465.45	467.34	460.00	463.42	452.43	532,100
2023-11-21	470.00	470.51	463.67	466.23	455.17	629,700
2023-11-20	467.69	474.63	458.01	471.80	460.61	861,900
2023-11-17	479.17	484.85	475.25	480.98	469.57	623,500
2023-11-16	477.80	481.94	468.61	474.36	463.11	569,000
2023-11-15	478.00	488.73	471.16	479.51	468.14	1,208,800
2023-11-14	477.93	487.37	476.26	477.69	466.36	755,000
2023-11-13	455.85	465.19	453.23	462.53	451.56	738,800
2023-11-10	442.62	457.62	440.14	456.53	445.70	765,600
2023-11-09	442.80	447.03	435.80	437.48	427.11	436,800
2023-11-08	441.47	446.05	435.83	436.56	426.21	480,100
2023-11-07	433.70	442.53	432.82	440.36	429.92	363,600
2023-11-06	454.36	455.51	433.84	438.54	426.70	732,900
2023-11-03	441.94	457.08	441.00	451.51	439.32	1,105,900
2023-11-02	421.34	433.87	419.81	432.95	421.26	1,014,300
2023-11-01	403.79	409.71	399.62	409.48	398.42	665,100
2023-10-31	407.16	409.09	395.44	406.27	395.30	885,100
2023-10-30	406.45	415.00	398.97	410.95	399.85	878,900
2023-10-27	406.70	410.13	395.24	399.02	388.24	933,700
2023-10-26	390.10	417.13	387.01	403.77	392.87	1,205,500
2023-10-25	406.68	407.74	395.46	399.15	388.37	947,700
2023-10-24	411.84	413.12	403.13	406.35	395.38	804,100
2023-10-23	407.00	415.23	402.69	408.88	397.84	734,400
2023-10-20	412.30	414.23	404.67	406.40	395.42	1,018,800
2023-10-19	427.84	432.71	411.16	411.19	400.08	1,321,900
2023-10-18	442.10	443.54	424.61	429.34	417.74	2,882,200
2023-10-17	437.05	454.99	436.65	453.04	440.80	621,700
2023-10-16	440.89	446.60	435.00	441.07	429.16	558,500
2023-10-13	445.27	449.11	430.35	433.05	421.35	566,300
2023-10-12	455.11	455.11	438.08	444.46	432.46	603,500
2023-10-11	449.61	454.67	446.62	454.07	441.81	369,500
2023-10-10	440.20	454.20	438.51	448.87	436.75	690,100
2023-10-09	429.47	437.30	426.67	437.14	425.33	337,400
2023-10-06	419.00	437.20	417.44	433.30	421.60	526,800
2023-10-05	422.76	426.36	416.08	420.93	409.56	541,500
2023-10-04	425.16	427.73	415.59	424.15	412.69	768,600
2023-10-03	434.63	438.11	422.50	425.96	414.46	783,900
2023-10-02	443.78	447.91	433.29	437.37	425.56	499,100
2023-09-29	453.19	456.86	442.72	444.57	432.56	559,900
2023-09-28	445.63	455.89	443.05	448.22	436.11	400,900
2023-09-27	443.00	450.00	440.32	446.22	434.17	547,000
2023-09-26	440.07	445.69	437.66	437.69	425.87	844,300
2023-09-25	430.76	444.23	430.76	443.82	431.83	620,200
2023-09-22	434.74	440.16	432.29	433.29	421.59	521,300
2023-09-21	444.00	444.24	430.45	435.74	423.97	883,600
2023-09-20	453.95	462.31	447.49	448.03	435.93	622,800
2023-09-19	449.29	456.67	447.05	451.05	438.87	442,000
2023-09-18	452.77	457.20	450.27	453.62	441.37	567,700
2023-09-15	453.12	454.84	446.58	452.01	439.80	815,200
2023-09-14	453.85	459.77	446.78	453.32	441.08	581,500
2023-09-13	453.93	457.42	443.08	447.34	435.26	569,000
2023-09-12	456.32	465.01	455.51	457.15	444.80	422,600
2023-09-11	469.52	470.34	456.52	458.68	446.29	476,000

← NewerPage 13 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.