United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	238.21	246.15	235.77	242.91	233.84	750,000
2022-06-29	246.92	246.92	237.38	241.07	232.07	713,400
2022-06-28	253.88	257.96	247.57	247.99	238.73	894,000
2022-06-27	250.51	254.75	248.00	251.99	242.58	892,300
2022-06-24	238.96	250.81	237.44	248.29	239.02	1,028,300
2022-06-23	241.00	243.97	230.54	235.84	227.04	954,700
2022-06-22	234.63	243.00	233.17	241.35	232.34	896,900
2022-06-21	243.50	249.68	240.68	242.08	233.04	879,700
2022-06-17	242.74	245.07	233.17	239.69	230.74	1,470,600
2022-06-16	256.96	256.96	243.12	245.54	236.37	1,111,800
2022-06-15	263.14	270.58	260.90	265.96	256.03	781,400
2022-06-14	264.58	268.94	257.97	260.12	250.41	846,000
2022-06-13	269.58	273.50	261.80	265.06	255.17	1,072,400
2022-06-10	286.07	293.39	280.22	280.22	269.76	844,300
2022-06-09	303.43	305.03	298.11	298.40	287.26	471,600
2022-06-08	309.83	310.28	304.36	305.19	293.80	365,900
2022-06-07	303.73	313.50	300.12	312.68	301.01	535,600
2022-06-06	304.97	308.50	301.30	307.27	295.80	445,100
2022-06-03	296.43	303.12	296.07	301.25	290.01	592,000
2022-06-02	296.10	300.00	295.83	299.70	288.51	474,100
2022-06-01	298.73	301.48	286.41	293.50	282.54	649,300
2022-05-31	292.29	299.56	291.29	298.18	287.05	1,726,600
2022-05-27	288.85	297.63	288.77	297.46	286.36	611,500
2022-05-26	280.84	286.07	279.93	284.84	274.21	747,200
2022-05-25	267.30	276.93	264.97	275.82	265.52	618,500
2022-05-24	271.50	272.05	263.05	267.74	257.75	698,800
2022-05-23	272.67	275.75	267.62	274.15	263.92	862,900
2022-05-20	276.17	276.78	262.76	269.92	259.84	844,600
2022-05-19	269.14	278.57	268.53	272.61	262.43	686,100
2022-05-18	287.75	292.90	272.70	273.40	263.19	877,500
2022-05-17	292.20	296.25	286.41	290.46	279.62	524,200
2022-05-16	286.14	287.62	280.20	282.93	272.37	514,500
2022-05-13	285.55	293.48	285.31	288.44	277.67	566,400
2022-05-12	276.86	283.03	269.37	283.02	272.46	1,363,700
2022-05-11	291.00	298.27	280.46	280.82	270.34	894,700
2022-05-10	291.24	299.65	285.61	293.69	282.73	1,124,200
2022-05-09	290.00	303.36	286.00	286.82	276.11	1,463,200
2022-05-06	300.41	302.65	288.25	295.46	284.43	960,400
2022-05-05	314.98	318.55	298.40	303.20	291.88	1,013,100
2022-05-04	314.36	321.25	302.38	320.51	308.55	967,600
2022-05-03	307.39	315.53	307.39	312.45	300.79	599,000
2022-05-02	316.08	316.80	296.76	307.03	295.57	1,183,100
2022-04-29	317.82	321.12	314.91	316.52	304.71	924,800
2022-04-28	321.45	324.00	305.58	318.50	306.61	1,248,600
2022-04-27	301.76	310.65	300.09	309.62	298.06	1,030,200
2022-04-26	309.48	311.91	300.74	302.26	290.98	859,000
2022-04-25	308.96	315.26	301.80	313.28	301.59	1,200,500
2022-04-22	334.14	336.35	314.33	314.67	302.92	976,300
2022-04-21	359.03	359.79	335.87	337.72	325.11	914,200
2022-04-20	355.46	359.86	351.81	353.09	339.91	561,200
2022-04-19	340.21	352.24	340.00	351.48	338.36	613,300
2022-04-18	330.00	341.89	330.00	339.55	326.88	679,700
2022-04-14	326.12	334.55	326.12	331.07	318.71	526,300
2022-04-13	319.61	325.46	318.06	324.75	312.63	370,800
2022-04-12	318.75	327.02	315.51	318.80	306.90	538,400
2022-04-11	314.05	324.03	312.13	316.03	304.23	632,500
2022-04-08	319.38	324.66	316.15	317.05	305.22	802,700
2022-04-07	325.43	326.60	317.82	320.92	308.94	816,200
2022-04-06	336.25	337.00	320.96	325.47	313.32	1,249,800
2022-04-05	348.85	350.22	340.71	342.22	329.45	650,500

← NewerPage 19 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.