United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	389.85	414.40	389.30	410.09	397.80	1,347,500
2023-06-12	388.43	393.61	382.24	390.57	378.87	726,900
2023-06-09	390.92	392.44	384.01	389.02	377.36	821,600
2023-06-08	386.64	393.06	384.41	389.61	377.93	963,800
2023-06-07	376.21	391.57	374.22	387.53	375.92	1,631,300
2023-06-06	353.85	372.38	353.49	371.16	360.04	821,200
2023-06-05	363.00	363.28	352.89	357.63	346.91	729,900
2023-06-02	353.14	363.06	347.23	361.60	350.76	1,353,100
2023-06-01	335.28	342.42	330.30	339.29	329.12	953,500
2023-05-31	343.32	345.27	333.01	333.79	323.79	1,129,300
2023-05-30	352.59	355.91	342.33	346.52	336.14	766,200
2023-05-26	344.70	352.71	344.14	350.97	340.45	946,600
2023-05-25	336.51	343.61	335.17	341.53	331.30	615,700
2023-05-24	340.49	341.40	331.68	333.84	323.84	745,700
2023-05-23	343.51	349.33	339.12	343.62	333.32	613,100
2023-05-22	349.32	351.00	339.25	346.21	335.84	803,000
2023-05-19	348.83	350.56	342.27	349.02	338.56	1,181,700
2023-05-18	339.54	350.61	338.05	344.64	334.31	817,300
2023-05-17	331.45	344.93	329.00	340.22	330.02	876,200
2023-05-16	331.36	332.99	326.41	326.53	316.74	645,100
2023-05-15	332.79	339.95	328.70	336.93	326.83	684,600
2023-05-12	336.35	338.79	325.91	331.66	321.72	728,300
2023-05-11	331.45	334.57	328.39	334.08	324.07	574,400
2023-05-10	345.88	346.69	328.66	336.05	325.98	733,700
2023-05-09	336.95	343.45	334.95	340.67	330.46	631,300
2023-05-08	345.07	347.43	337.60	340.89	329.24	749,400
2023-05-05	338.45	343.05	334.65	342.05	330.36	1,005,500
2023-05-04	347.93	348.00	325.15	328.38	317.16	2,703,000
2023-05-03	354.48	363.00	349.65	350.23	338.26	878,000
2023-05-02	358.96	362.65	348.35	355.42	343.27	910,100
2023-05-01	360.96	368.34	360.00	361.64	349.28	797,700
2023-04-28	354.53	361.81	350.24	361.11	348.77	967,000
2023-04-27	356.00	357.98	345.07	357.66	345.44	2,002,700
2023-04-26	378.78	381.29	372.62	375.01	362.19	1,771,800
2023-04-25	379.50	381.63	376.07	377.64	364.73	1,357,200
2023-04-24	373.68	384.11	373.68	383.61	370.50	848,700
2023-04-21	373.99	374.00	367.09	372.66	359.92	742,400
2023-04-20	372.55	380.37	371.38	375.48	362.65	787,100
2023-04-19	382.90	384.02	376.15	378.57	365.63	717,400
2023-04-18	386.00	389.47	384.02	387.28	374.04	677,900
2023-04-17	379.46	385.54	378.60	383.52	370.41	692,800
2023-04-14	375.69	381.02	373.07	378.05	365.13	716,600
2023-04-13	375.07	377.45	368.47	373.34	360.58	1,006,100
2023-04-12	375.62	380.19	371.27	376.07	363.22	826,000
2023-04-11	367.42	374.99	366.61	370.55	357.89	781,600
2023-04-10	354.09	366.34	353.30	364.92	352.45	904,400
2023-04-06	349.99	360.44	345.63	355.27	343.13	1,495,200
2023-04-05	352.20	359.73	346.98	351.27	339.26	1,839,200
2023-04-04	390.15	390.15	354.64	359.13	346.86	1,997,400
2023-04-03	394.67	401.29	385.73	389.07	375.77	713,400
2023-03-31	390.21	395.94	388.26	395.76	382.23	878,100
2023-03-30	389.36	391.42	384.77	386.20	373.00	715,800
2023-03-29	381.32	384.28	376.13	384.11	370.98	627,500
2023-03-28	372.46	379.77	371.09	374.97	362.15	665,700
2023-03-27	369.11	375.32	365.48	372.83	360.09	1,251,600
2023-03-24	374.43	375.96	361.64	370.78	358.11	1,533,500
2023-03-23	391.59	397.38	373.89	382.18	369.12	1,123,200
2023-03-22	397.10	404.84	388.50	389.21	375.91	1,206,900
2023-03-21	388.61	400.83	386.66	398.29	384.68	1,512,500
2023-03-20	375.52	385.35	375.08	378.45	365.52	1,760,600

← NewerPage 15 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.