United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	261.95	269.81	257.60	260.01	250.30	728,500
2022-09-23	268.59	269.75	256.23	263.37	253.54	1,097,500
2022-09-22	282.61	283.88	270.47	273.27	263.07	1,014,300
2022-09-21	292.88	295.98	282.57	282.87	272.31	764,100
2022-09-20	290.54	290.88	285.20	289.76	278.94	608,700
2022-09-19	284.12	295.91	283.14	295.42	284.39	633,300
2022-09-16	285.18	286.43	278.25	286.04	275.36	1,048,900
2022-09-15	285.88	296.19	285.88	288.71	277.93	715,700
2022-09-14	295.62	295.62	285.27	290.00	279.18	649,700
2022-09-13	301.41	302.62	293.57	294.67	283.67	833,600
2022-09-12	314.50	317.30	309.04	313.40	301.70	645,400
2022-09-09	307.93	311.83	307.29	311.14	299.53	469,500
2022-09-08	293.92	305.18	291.58	304.93	293.55	546,700
2022-09-07	290.16	297.71	289.97	297.11	286.02	500,600
2022-09-06	290.57	293.34	284.25	292.08	281.18	662,800
2022-09-02	293.86	296.83	288.02	289.71	278.90	657,400
2022-09-01	288.26	288.70	281.52	288.69	277.91	830,700
2022-08-31	293.91	295.42	290.00	292.04	281.14	861,200
2022-08-30	302.55	303.61	287.75	292.92	281.99	979,500
2022-08-29	301.77	305.21	300.71	301.23	289.99	902,200
2022-08-26	316.94	321.68	306.25	306.42	294.98	543,300
2022-08-25	309.83	319.81	308.56	319.57	307.64	457,300
2022-08-24	307.00	313.98	304.27	308.00	296.50	550,600
2022-08-23	306.50	313.52	306.50	307.01	295.55	634,500
2022-08-22	312.20	315.39	306.84	307.55	296.07	567,700
2022-08-19	319.06	320.75	314.13	316.69	304.87	675,900
2022-08-18	326.55	326.55	316.97	323.23	311.16	1,028,000
2022-08-17	331.82	333.78	329.88	331.38	319.01	555,000
2022-08-16	334.77	343.67	334.77	339.31	326.64	465,600
2022-08-15	332.56	338.31	332.56	337.52	324.92	399,800
2022-08-12	334.45	336.79	332.25	336.55	323.99	321,300
2022-08-11	330.93	334.16	329.51	332.22	319.82	560,700
2022-08-10	329.62	330.72	326.78	327.95	315.71	558,000
2022-08-09	321.01	322.48	317.25	319.89	307.95	518,400
2022-08-08	324.19	329.23	320.01	322.14	310.12	409,800
2022-08-05	314.00	324.60	313.07	323.43	311.36	510,500
2022-08-04	318.70	324.08	315.29	319.21	307.29	536,000
2022-08-03	315.97	319.13	309.04	317.60	305.74	670,400
2022-08-02	317.40	321.73	310.82	314.10	302.38	701,000
2022-08-01	314.86	322.65	307.18	319.68	307.75	922,800
2022-07-29	308.00	325.90	307.47	322.67	310.63	1,502,300
2022-07-28	292.99	304.98	290.26	304.83	293.45	1,276,100
2022-07-27	276.42	288.18	276.42	287.23	276.51	1,035,000
2022-07-26	275.53	278.64	272.98	276.21	265.90	627,000
2022-07-25	275.25	278.08	271.80	277.83	267.46	499,100
2022-07-22	281.11	282.08	272.02	274.29	264.05	721,500
2022-07-21	274.41	280.06	271.68	279.79	269.35	711,700
2022-07-20	271.00	277.17	269.34	275.64	265.35	1,063,600
2022-07-19	259.71	271.19	259.71	270.51	260.41	1,041,200
2022-07-18	259.18	264.27	255.66	257.05	247.46	994,100
2022-07-15	253.72	254.23	244.20	251.84	242.44	727,900
2022-07-14	244.20	248.85	239.40	248.53	239.25	867,100
2022-07-13	246.46	253.25	243.99	251.05	241.68	672,300
2022-07-12	247.65	255.61	247.32	250.98	241.61	671,400
2022-07-11	245.72	249.53	242.48	249.33	240.02	646,500
2022-07-08	250.35	251.00	245.57	248.86	239.57	398,300
2022-07-07	249.46	252.73	245.54	251.09	241.72	683,700
2022-07-06	245.31	248.64	238.24	241.58	232.56	497,200
2022-07-05	238.00	245.11	235.39	244.99	235.85	544,500
2022-07-01	242.61	248.20	237.90	244.36	235.24	526,700

← NewerPage 18 of 79 · 4,730 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.