United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	353.45	353.52	348.60	349.90	336.84	592,900
2022-04-01	358.75	361.55	350.58	354.00	340.79	466,000
2022-03-31	359.43	365.28	355.16	355.21	341.95	705,200
2022-03-30	363.38	366.74	357.65	359.19	345.78	638,400
2022-03-29	367.16	368.61	356.67	365.20	351.57	611,100
2022-03-28	362.44	363.55	356.42	363.40	349.84	397,900
2022-03-25	360.01	364.50	358.83	363.67	350.10	599,200
2022-03-24	356.25	359.58	352.07	358.98	345.58	559,600
2022-03-23	355.00	361.17	352.01	354.43	341.20	795,800
2022-03-22	350.00	358.08	349.55	356.36	343.06	703,500
2022-03-21	346.25	348.95	343.41	347.80	334.82	609,900
2022-03-18	342.44	349.46	341.88	346.24	333.32	672,000
2022-03-17	333.56	348.30	333.06	346.77	333.83	907,700
2022-03-16	329.76	340.50	329.76	337.56	324.96	831,300
2022-03-15	321.00	331.13	320.30	328.35	316.09	573,800
2022-03-14	324.22	331.05	318.35	320.26	308.31	801,400
2022-03-11	327.49	330.80	322.45	322.75	310.70	462,900
2022-03-10	312.48	322.34	311.19	321.25	309.26	439,200
2022-03-09	318.99	320.99	314.08	315.79	304.00	704,800
2022-03-08	301.94	320.30	301.94	310.68	299.08	904,500
2022-03-07	317.86	317.86	295.50	298.24	287.11	999,800
2022-03-04	324.81	326.08	312.31	316.51	304.70	654,800
2022-03-03	329.32	330.99	322.37	328.64	316.37	618,300
2022-03-02	316.45	329.66	315.72	326.31	314.13	491,200
2022-03-01	320.05	320.98	310.00	313.04	301.36	629,200
2022-02-28	312.47	322.21	311.55	321.62	309.61	669,700
2022-02-25	309.00	317.49	307.22	316.31	304.50	516,600
2022-02-24	288.96	308.90	288.37	308.32	296.81	754,100
2022-02-23	315.46	317.25	298.55	299.20	288.03	817,600
2022-02-22	310.00	316.05	308.39	312.32	300.66	671,900
2022-02-18	313.92	318.66	310.33	311.82	300.18	392,500
2022-02-17	321.51	324.37	313.36	314.21	302.48	433,600
2022-02-16	320.56	326.62	320.51	325.12	312.98	456,800
2022-02-15	317.03	323.56	314.22	322.87	310.82	762,300
2022-02-14	310.49	318.93	310.29	313.25	301.56	609,900
2022-02-11	325.08	327.07	308.44	312.91	301.23	831,300
2022-02-10	329.89	335.24	322.98	325.68	313.52	606,000
2022-02-09	328.45	335.04	326.96	334.19	321.72	532,700
2022-02-08	318.37	324.55	316.76	323.39	311.32	544,800
2022-02-07	315.00	317.89	312.69	315.78	303.99	516,000
2022-02-04	322.90	325.43	312.00	312.29	300.63	758,500
2022-02-03	321.53	328.14	321.53	324.43	312.32	832,900
2022-02-02	330.03	333.50	323.89	326.22	314.04	905,600
2022-02-01	317.49	330.07	317.49	330.01	317.69	839,900
2022-01-31	315.45	320.77	315.00	320.12	308.17	817,600
2022-01-28	317.61	321.02	305.84	317.77	305.91	1,093,500
2022-01-27	329.80	329.80	313.14	319.80	307.86	1,967,200
2022-01-26	313.33	319.86	303.54	307.76	296.27	977,000
2022-01-25	305.04	313.65	301.16	308.40	296.89	1,170,500
2022-01-24	288.44	312.98	286.86	312.19	300.54	1,302,200
2022-01-21	302.33	309.45	294.96	297.17	286.08	938,000
2022-01-20	309.69	317.60	306.23	307.11	295.65	732,500
2022-01-19	317.59	317.60	307.04	307.30	295.83	663,800
2022-01-18	323.58	324.95	313.85	314.20	302.47	764,300
2022-01-14	333.53	335.77	322.87	327.82	315.58	589,000
2022-01-13	333.92	345.28	333.92	336.21	323.66	731,700
2022-01-12	338.28	345.00	331.30	331.95	319.56	1,032,200
2022-01-11	323.03	334.76	315.68	333.99	321.52	885,700
2022-01-10	327.63	328.19	316.75	322.21	310.18	794,700
2022-01-07	335.10	338.72	325.59	325.98	313.81	796,000

← NewerPage 20 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.