United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	351.23	353.70	349.26	350.61	337.52	555,600
2022-12-19	354.22	356.78	349.33	351.25	338.14	485,500
2022-12-16	354.00	360.10	351.68	353.51	340.31	1,089,100
2022-12-15	360.05	361.58	353.37	357.43	344.09	981,600
2022-12-14	367.02	373.91	364.64	368.14	354.40	944,200
2022-12-13	371.28	372.00	361.71	367.02	353.32	731,700
2022-12-12	354.05	361.77	351.00	360.45	347.00	485,900
2022-12-09	361.60	363.47	352.55	352.63	339.47	428,600
2022-12-08	355.61	361.99	354.49	361.64	348.14	862,400
2022-12-07	345.31	357.16	345.24	351.52	338.40	664,800
2022-12-06	346.94	350.04	343.60	347.29	334.33	683,000
2022-12-05	351.64	354.47	344.81	345.67	332.77	470,900
2022-12-02	350.59	358.56	347.57	356.57	343.26	507,600
2022-12-01	354.00	358.45	350.31	356.42	343.12	523,300
2022-11-30	342.01	353.25	337.44	353.03	339.85	1,218,800
2022-11-29	348.15	348.95	341.48	342.73	329.94	720,400
2022-11-28	355.01	358.76	345.65	347.59	334.62	674,000
2022-11-25	360.00	361.99	355.00	359.03	345.63	197,700
2022-11-23	355.29	361.92	354.46	358.44	345.06	515,700
2022-11-22	359.41	359.98	353.70	356.24	342.94	641,900
2022-11-21	344.21	354.06	342.78	349.09	336.06	500,100
2022-11-18	353.48	354.95	341.54	345.70	332.80	474,600
2022-11-17	341.65	352.14	335.94	347.42	334.45	795,900
2022-11-16	354.18	354.18	342.92	347.20	334.24	871,400
2022-11-15	367.94	367.94	351.56	354.89	341.64	889,900
2022-11-14	345.00	364.21	343.92	358.11	344.74	1,153,400
2022-11-11	347.41	362.68	346.25	349.31	336.27	1,028,500
2022-11-10	333.00	348.23	333.00	344.91	332.04	1,081,800
2022-11-09	323.66	326.20	317.37	317.68	305.82	545,500
2022-11-08	324.77	330.21	321.03	327.83	315.59	651,400
2022-11-07	326.68	326.68	316.59	322.99	310.93	601,700
2022-11-04	323.93	326.44	316.95	323.87	311.78	579,300
2022-11-03	303.83	318.96	303.31	316.33	304.52	521,300
2022-11-02	319.76	324.10	309.04	309.45	297.90	757,400
2022-11-01	319.74	322.38	314.27	321.20	309.21	652,600
2022-10-31	309.57	319.64	308.27	315.71	303.93	907,400
2022-10-28	301.72	309.84	299.00	309.59	298.03	760,000
2022-10-27	301.92	304.95	293.11	298.57	287.43	1,047,600
2022-10-26	297.36	302.52	292.38	296.23	285.17	757,800
2022-10-25	288.48	296.98	288.14	294.94	283.93	841,700
2022-10-24	286.96	291.33	282.10	290.73	279.88	653,100
2022-10-21	274.33	285.88	271.05	284.68	274.05	661,900
2022-10-20	286.56	289.49	274.04	275.38	265.10	956,700
2022-10-19	291.97	293.58	284.18	286.85	276.14	541,300
2022-10-18	296.63	299.37	289.65	295.37	284.34	610,800
2022-10-17	284.00	289.46	280.60	287.84	277.10	542,900
2022-10-14	286.90	289.90	275.40	277.00	266.66	582,700
2022-10-13	269.55	286.81	260.97	283.35	272.77	851,300
2022-10-12	277.78	281.58	274.30	276.58	266.26	668,600
2022-10-11	280.06	282.57	274.07	277.76	267.39	668,700
2022-10-10	287.12	288.51	281.15	282.02	271.49	598,100
2022-10-07	288.27	290.79	280.90	284.52	273.90	828,000
2022-10-06	293.13	298.14	291.95	293.58	282.62	672,700
2022-10-05	288.79	296.94	287.61	293.88	282.91	453,600
2022-10-04	289.40	294.39	289.35	294.26	283.28	478,600
2022-10-03	276.39	283.94	273.32	281.61	271.10	829,200
2022-09-30	268.85	276.63	265.00	270.12	260.04	930,300
2022-09-29	272.80	274.18	264.42	270.15	260.07	534,400
2022-09-28	265.91	278.28	264.70	277.02	266.68	860,200
2022-09-27	264.32	270.63	260.56	264.45	254.58	680,700

← NewerPage 17 of 21 · 1,256 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.