United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	391.53	392.45	368.85	370.09	357.44	2,179,100
2023-03-16	387.51	402.41	382.31	397.16	383.59	1,085,800
2023-03-15	402.57	405.25	382.10	393.82	380.36	1,830,600
2023-03-14	421.89	425.00	409.48	416.09	401.87	1,279,500
2023-03-13	419.00	420.75	407.66	408.15	394.20	1,602,400
2023-03-10	453.51	454.37	425.67	429.28	414.61	1,731,400
2023-03-09	477.50	479.99	453.24	453.69	438.18	790,300
2023-03-08	473.93	477.48	470.50	477.36	461.04	524,500
2023-03-07	476.69	481.00	474.66	475.76	459.50	690,400
2023-03-06	477.96	481.99	475.00	475.02	458.78	647,600
2023-03-03	471.38	481.59	468.60	479.57	463.18	526,700
2023-03-02	465.19	472.08	459.12	470.60	454.52	577,300
2023-03-01	467.42	475.33	467.35	467.80	451.81	706,200
2023-02-28	463.72	471.86	462.57	468.53	452.52	979,000
2023-02-27	454.40	464.99	453.81	463.26	447.43	842,400
2023-02-24	441.55	451.62	439.07	450.43	435.03	463,300
2023-02-23	447.30	450.76	438.68	446.62	431.36	605,100
2023-02-22	445.62	449.16	440.06	442.08	426.97	719,800
2023-02-21	455.00	460.61	444.63	445.62	430.39	758,500
2023-02-17	460.38	463.79	459.20	461.25	445.49	485,900
2023-02-16	463.02	469.15	460.38	462.02	446.23	657,100
2023-02-15	451.78	470.88	451.73	470.65	454.56	738,900
2023-02-14	456.61	461.98	451.33	456.63	441.02	571,600
2023-02-13	450.00	460.62	449.10	459.50	443.79	553,600
2023-02-10	448.09	450.31	444.44	448.65	433.32	487,400
2023-02-09	460.47	463.06	448.43	450.02	434.64	526,400
2023-02-08	454.31	459.44	452.42	458.04	442.38	670,700
2023-02-07	450.80	458.21	445.68	455.90	440.32	751,100
2023-02-06	451.00	455.53	449.25	453.96	437.01	504,300
2023-02-03	448.95	457.44	446.64	455.07	438.08	639,600
2023-02-02	460.80	466.01	451.04	456.20	439.17	1,209,100
2023-02-01	439.02	459.47	438.37	454.90	437.92	1,049,900
2023-01-31	430.01	441.17	425.55	440.95	424.49	919,500
2023-01-30	430.65	437.28	428.56	429.04	413.03	725,000
2023-01-27	432.00	438.22	428.19	434.09	417.89	1,274,900
2023-01-26	414.53	431.89	404.39	431.48	415.37	1,984,600
2023-01-25	386.02	394.60	383.56	392.48	377.83	788,300
2023-01-24	391.15	397.38	387.27	393.80	379.10	790,400
2023-01-23	386.28	392.91	384.33	392.03	377.40	743,100
2023-01-20	373.51	383.88	370.02	383.67	369.35	689,600
2023-01-19	381.10	382.85	372.65	373.33	359.39	634,500
2023-01-18	391.25	394.40	384.57	386.01	371.60	583,100
2023-01-17	391.60	392.84	386.72	388.87	374.35	460,600
2023-01-13	388.23	392.64	386.36	392.24	377.60	471,800
2023-01-12	384.73	393.98	382.62	391.77	377.15	694,100
2023-01-11	382.94	387.48	381.02	383.97	369.64	581,000
2023-01-10	375.23	383.51	372.87	381.47	367.23	635,400
2023-01-09	382.73	388.74	374.81	376.00	361.96	806,600
2023-01-06	367.65	379.77	366.56	377.34	363.25	711,400
2023-01-05	361.59	365.92	359.17	364.09	350.50	549,700
2023-01-04	360.53	367.53	359.94	366.01	352.35	584,600
2023-01-03	357.70	359.40	352.19	356.71	343.40	492,900
2022-12-30	352.96	356.63	350.67	355.42	342.15	670,400
2022-12-29	355.60	360.74	354.36	356.21	342.91	404,100
2022-12-28	359.34	361.08	351.40	351.88	338.75	382,400
2022-12-27	355.24	364.66	354.04	358.68	345.29	617,100
2022-12-23	350.43	355.74	349.63	355.22	341.96	270,600
2022-12-22	354.59	354.79	343.21	350.88	337.78	680,900
2022-12-21	353.44	360.37	351.25	359.83	346.40	534,400
2022-12-20	351.23	353.70	349.26	350.61	337.52	555,600

← NewerPage 16 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.