United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	337.96	338.59	330.78	335.17	322.66	537,000
2022-01-05	347.30	351.50	333.25	335.02	322.51	801,100
2022-01-04	334.83	349.14	333.30	347.09	334.13	698,800
2022-01-03	333.26	338.75	329.27	330.64	318.30	524,400
2021-12-31	328.29	334.18	325.52	332.29	319.89	659,700
2021-12-30	333.52	336.01	329.72	329.89	317.58	336,600
2021-12-29	334.87	336.11	332.59	334.12	321.65	354,500
2021-12-28	333.29	337.57	331.18	333.57	321.12	254,500
2021-12-27	333.00	333.50	328.55	333.50	321.05	382,100
2021-12-23	327.87	335.86	327.87	331.73	319.35	372,600
2021-12-22	329.90	331.84	323.29	325.67	313.51	598,900
2021-12-21	315.55	330.19	315.00	328.95	316.67	624,000
2021-12-20	325.81	326.04	316.62	321.98	309.96	752,600
2021-12-17	336.99	337.52	327.75	332.33	319.93	1,147,600
2021-12-16	346.33	349.04	335.34	337.47	324.87	522,400
2021-12-15	336.29	342.68	327.75	341.15	328.42	671,100
2021-12-14	335.67	342.07	333.42	337.58	324.98	471,100
2021-12-13	346.91	347.35	335.31	338.26	325.63	675,200
2021-12-10	358.50	360.00	344.83	347.81	334.83	599,900
2021-12-09	361.00	362.19	355.03	356.53	343.22	589,200
2021-12-08	356.64	361.02	356.04	356.96	343.64	544,000
2021-12-07	354.34	364.48	352.01	356.75	343.43	852,100
2021-12-06	335.20	348.00	329.20	344.89	332.02	1,518,400
2021-12-03	343.79	343.79	326.88	332.83	320.41	818,600
2021-12-02	335.25	343.82	335.00	339.42	326.75	670,500
2021-12-01	348.95	349.75	332.70	332.82	320.40	984,500
2021-11-30	354.07	355.49	338.04	338.74	326.10	1,463,100
2021-11-29	367.37	368.90	356.42	357.02	343.69	658,900
2021-11-26	360.52	364.66	354.26	362.23	348.71	542,900
2021-11-24	371.80	376.94	371.01	373.89	359.93	361,700
2021-11-23	376.62	378.88	371.40	375.19	361.19	1,009,400
2021-11-22	379.36	386.86	376.75	376.95	362.88	489,300
2021-11-19	374.98	380.66	371.75	375.26	361.25	479,900
2021-11-18	380.41	382.47	376.00	377.87	363.77	318,400
2021-11-17	379.80	381.98	374.30	379.73	365.56	536,000
2021-11-16	385.95	387.49	380.79	381.67	367.42	381,300
2021-11-15	386.20	389.15	383.41	384.29	369.95	310,200
2021-11-12	383.19	387.03	381.72	382.96	368.67	353,200
2021-11-11	380.87	387.87	378.95	382.45	368.17	384,700
2021-11-10	389.63	391.42	377.62	379.98	365.80	635,400
2021-11-09	392.00	395.27	387.93	391.50	376.89	349,800
2021-11-08	411.36	414.99	392.51	392.79	378.13	1,052,400
2021-11-05	389.73	396.97	389.10	391.96	377.33	475,000
2021-11-04	385.76	387.75	380.93	385.97	371.56	487,700
2021-11-03	383.95	386.99	377.05	381.27	367.04	665,000
2021-11-02	385.96	391.66	382.72	386.19	371.77	536,500
2021-11-01	380.50	384.92	379.18	383.33	369.02	638,000
2021-10-29	369.69	380.17	368.46	379.11	364.96	1,041,400
2021-10-28	364.75	373.55	349.25	367.18	353.47	1,300,300
2021-10-27	356.53	359.66	346.79	347.55	334.58	716,600
2021-10-26	368.00	369.75	357.03	357.19	343.86	591,500
2021-10-25	368.81	370.13	364.63	366.26	352.59	535,100
2021-10-22	366.46	370.38	364.62	368.29	354.54	353,700
2021-10-21	362.36	366.65	359.16	365.40	351.76	370,000
2021-10-20	352.41	367.66	351.32	365.92	352.26	622,700
2021-10-19	351.50	357.37	350.20	353.44	340.25	349,500
2021-10-18	346.66	351.14	344.08	350.27	337.20	422,400
2021-10-15	357.01	359.73	348.57	349.34	336.30	606,600
2021-10-14	344.28	353.18	343.06	352.34	339.19	418,500
2021-10-13	342.79	347.35	336.97	339.45	326.78	387,900

← NewerPage 21 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.