United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1,096.00	1,177.67	1,093.14	1,139.71	1,137.75	1,204,600
2026-07-22	1,017.23	1,037.12	1,006.34	1,035.06	1,033.28	694,100
2026-07-21	1,020.97	1,023.61	994.86	1,013.54	1,011.79	667,100
2026-07-20	1,057.67	1,057.67	1,010.63	1,012.71	1,010.97	523,000
2026-07-17	1,060.65	1,076.64	1,041.71	1,045.21	1,043.41	490,200
2026-07-16	1,045.07	1,076.50	1,042.51	1,071.82	1,069.97	344,700
2026-07-15	1,066.56	1,069.89	1,035.00	1,047.28	1,045.48	477,000
2026-07-14	1,104.46	1,106.00	1,061.42	1,065.83	1,063.99	433,700
2026-07-13	1,097.05	1,104.85	1,080.83	1,085.34	1,083.47	277,200
2026-07-10	1,088.02	1,110.65	1,088.02	1,095.55	1,093.66	278,500
2026-07-09	1,077.33	1,097.12	1,077.33	1,088.67	1,086.79	350,000
2026-07-08	1,046.24	1,075.02	1,041.43	1,071.49	1,069.64	418,300
2026-07-07	1,092.05	1,095.00	1,042.71	1,056.02	1,054.20	507,200
2026-07-06	1,096.47	1,105.01	1,087.03	1,099.68	1,097.79	292,800
2026-07-02	1,125.58	1,125.58	1,084.92	1,098.59	1,096.70	341,500
2026-07-01	1,128.30	1,142.00	1,111.10	1,111.76	1,109.84	311,800
2026-06-30	1,128.43	1,140.69	1,120.01	1,132.89	1,130.94	317,500
2026-06-29	1,121.23	1,129.25	1,111.69	1,122.67	1,120.74	350,200
2026-06-26	1,137.14	1,142.74	1,114.71	1,121.66	1,119.73	959,600
2026-06-25	1,095.17	1,143.69	1,090.63	1,139.51	1,137.55	759,600
2026-06-24	1,073.76	1,085.41	1,065.82	1,083.72	1,081.85	503,800
2026-06-23	1,062.17	1,075.33	1,055.70	1,063.14	1,061.31	447,000
2026-06-22	1,077.00	1,096.68	1,074.90	1,092.68	1,090.80	444,000
2026-06-18	1,063.59	1,091.90	1,063.59	1,076.81	1,074.96	846,500
2026-06-17	1,070.13	1,080.01	1,048.71	1,048.97	1,047.16	433,300
2026-06-16	1,078.55	1,087.22	1,065.07	1,069.81	1,067.97	434,900
2026-06-15	1,086.07	1,093.57	1,075.92	1,084.01	1,082.14	671,200
2026-06-12	1,084.42	1,087.32	1,063.15	1,074.24	1,072.39	450,500
2026-06-11	1,065.01	1,076.04	1,045.92	1,068.49	1,066.65	720,900
2026-06-10	1,093.77	1,097.39	1,054.02	1,056.35	1,054.53	575,300
2026-06-09	1,087.95	1,106.88	1,070.00	1,094.17	1,092.29	455,400
2026-06-08	1,065.50	1,093.97	1,062.24	1,084.05	1,082.18	454,100
2026-06-05	1,080.00	1,082.87	1,053.85	1,067.77	1,065.93	560,900
2026-06-04	1,062.03	1,091.23	1,050.10	1,084.62	1,082.75	581,400
2026-06-03	1,004.41	1,067.88	995.87	1,056.58	1,054.76	860,200
2026-06-02	998.59	1,015.00	993.48	994.82	993.11	321,800
2026-06-01	987.08	1,001.66	974.21	997.82	996.10	502,400
2026-05-29	982.49	1,004.89	977.65	995.67	993.95	573,500
2026-05-28	978.88	994.45	967.12	988.42	986.72	360,700
2026-05-27	969.73	989.97	965.00	988.24	986.54	478,600
2026-05-26	942.84	967.93	936.20	962.92	961.26	354,400
2026-05-22	935.96	947.81	930.69	938.62	937.00	339,300
2026-05-21	927.31	943.73	916.92	932.18	930.57	303,700
2026-05-20	936.57	945.46	921.40	936.27	934.66	618,300
2026-05-19	942.07	942.07	911.15	927.62	926.02	541,200
2026-05-18	955.43	967.59	939.82	944.57	942.94	572,500
2026-05-15	967.70	969.01	949.75	961.15	959.49	524,500
2026-05-14	943.27	976.19	943.27	972.96	971.28	384,800
2026-05-13	949.43	953.96	930.77	935.26	933.65	650,000
2026-05-12	947.00	967.36	931.50	955.76	952.15	732,100
2026-05-11	938.40	944.18	931.45	938.15	934.60	493,300
2026-05-08	946.29	948.50	931.51	937.00	933.46	377,200
2026-05-07	966.39	973.72	934.31	944.12	940.55	478,500
2026-05-06	945.00	965.75	940.83	964.50	960.85	684,400
2026-05-05	930.31	945.53	929.14	933.95	930.42	564,400
2026-05-04	951.92	952.15	921.02	925.21	921.71	453,600
2026-05-01	974.24	974.24	943.87	949.23	945.64	505,700
2026-04-30	961.19	965.33	945.66	959.84	956.21	816,500
2026-04-29	968.43	977.66	942.83	952.13	948.53	438,500
2026-04-28	962.55	974.00	955.64	962.72	959.08	540,600

← NewerPage 2 of 79 · 4,728 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.