United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	460.70	466.20	459.24	463.77	451.24	392,700
2023-09-07	469.13	472.04	457.48	467.31	454.69	659,500
2023-09-06	472.41	483.28	467.43	475.06	462.23	479,200
2023-09-05	487.00	491.00	470.54	470.62	457.91	684,300
2023-09-01	483.97	492.33	482.56	491.17	477.90	645,500
2023-08-31	477.84	483.33	474.55	476.54	463.67	635,900
2023-08-30	474.52	478.52	469.42	477.41	464.52	544,500
2023-08-29	456.00	478.53	454.18	474.60	461.78	764,600
2023-08-28	448.69	460.79	448.69	457.10	444.75	321,900
2023-08-25	449.37	453.63	440.97	449.12	436.99	425,400
2023-08-24	446.43	455.00	444.30	445.71	433.67	455,800
2023-08-23	440.72	450.05	438.40	448.78	436.66	403,200
2023-08-22	453.91	455.71	439.44	441.63	429.70	555,900
2023-08-21	455.00	457.79	448.15	452.48	440.26	375,500
2023-08-18	445.44	454.61	440.54	451.41	439.22	712,300
2023-08-17	468.64	472.50	450.81	452.70	440.47	843,500
2023-08-16	481.43	491.63	463.49	464.12	451.59	793,400
2023-08-15	483.00	484.98	478.74	481.55	468.54	743,200
2023-08-14	484.89	489.49	482.58	487.38	474.22	623,200
2023-08-11	481.31	488.92	480.37	488.20	475.01	596,100
2023-08-10	480.11	489.00	475.92	482.31	469.28	997,000
2023-08-09	480.62	484.14	476.50	478.73	465.80	768,900
2023-08-08	479.25	481.60	469.46	480.55	467.57	1,094,100
2023-08-07	471.75	492.22	471.75	486.56	471.98	1,438,600
2023-08-04	467.00	470.11	461.65	465.81	451.85	516,900
2023-08-03	464.09	465.78	452.13	465.00	451.07	645,200
2023-08-02	468.91	475.44	465.05	468.16	454.13	841,700
2023-08-01	463.32	477.69	460.71	474.00	459.80	847,600
2023-07-31	450.13	465.28	447.49	464.68	450.75	770,700
2023-07-28	447.45	459.30	440.71	446.07	432.70	704,900
2023-07-27	438.36	445.55	413.60	441.12	427.90	1,535,300
2023-07-26	446.99	452.22	441.26	445.00	431.66	835,000
2023-07-25	448.44	454.39	445.14	450.22	436.73	633,000
2023-07-24	451.65	455.60	447.66	450.21	436.72	509,700
2023-07-21	461.34	462.00	450.05	450.43	436.93	523,900
2023-07-20	460.30	462.13	454.08	458.74	444.99	625,700
2023-07-19	460.64	469.35	456.37	460.49	446.69	650,900
2023-07-18	450.72	465.42	450.72	464.50	450.58	586,000
2023-07-17	444.08	455.40	442.53	451.49	437.96	509,300
2023-07-14	459.92	460.40	439.08	445.45	432.10	1,109,100
2023-07-13	466.70	469.73	458.07	458.43	444.69	816,400
2023-07-12	468.17	471.82	460.46	467.17	453.17	851,600
2023-07-11	447.00	459.17	446.82	457.32	443.62	912,500
2023-07-10	429.78	445.20	429.78	444.97	431.64	516,900
2023-07-07	428.10	440.26	426.41	433.57	420.58	555,400
2023-07-06	436.48	440.90	423.54	428.28	415.45	1,013,300
2023-07-05	443.00	448.18	438.97	441.63	428.40	842,700
2023-07-03	443.00	450.65	442.96	448.63	435.19	382,800
2023-06-30	440.00	448.45	437.10	445.37	432.02	782,800
2023-06-29	430.08	438.08	429.40	435.63	422.58	708,900
2023-06-28	421.50	431.81	419.95	430.37	417.47	880,400
2023-06-27	415.01	426.80	412.93	423.27	410.59	903,100
2023-06-26	404.33	417.77	404.33	412.78	400.41	745,400
2023-06-23	395.87	407.00	392.77	404.38	392.26	1,110,000
2023-06-22	411.85	411.85	401.84	402.47	390.41	803,300
2023-06-21	405.36	417.92	404.80	414.06	401.65	948,200
2023-06-20	399.30	408.96	396.74	407.01	394.81	930,900
2023-06-16	412.41	413.65	402.73	403.09	391.01	1,133,700
2023-06-15	402.47	413.31	402.47	409.96	397.67	881,500
2023-06-14	411.80	414.53	401.77	405.98	393.81	1,164,900

← NewerPage 14 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.