United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	345.33	347.32	340.88	342.72	329.93	386,400
2021-10-11	342.50	349.58	341.73	342.91	330.11	443,000
2021-10-08	348.98	352.19	342.38	342.56	329.77	426,600
2021-10-07	351.96	357.55	350.22	352.43	339.27	523,400
2021-10-06	347.00	352.89	340.59	346.67	333.73	727,500
2021-10-05	352.75	357.88	346.05	353.05	339.87	858,700
2021-10-04	355.62	357.30	346.01	348.76	335.74	611,800
2021-10-01	351.00	361.19	350.06	358.15	344.78	927,900
2021-09-30	362.16	363.30	350.65	350.93	337.83	807,900
2021-09-29	366.91	366.91	359.80	362.09	348.57	469,700
2021-09-28	366.55	369.22	358.25	362.83	349.29	659,600
2021-09-27	356.68	369.17	356.68	365.84	352.18	543,500
2021-09-24	354.13	361.00	353.67	356.51	343.20	440,800
2021-09-23	348.17	361.54	346.04	355.27	342.01	884,600
2021-09-22	337.00	349.36	334.96	345.90	332.99	1,080,300
2021-09-21	334.80	334.99	325.41	330.26	317.93	567,400
2021-09-20	329.36	333.71	323.92	329.62	317.32	675,200
2021-09-17	343.50	349.13	337.98	341.46	328.71	920,000
2021-09-16	343.81	354.39	342.88	346.20	333.28	702,800
2021-09-15	331.00	342.47	330.15	341.60	328.85	479,300
2021-09-14	346.02	346.02	328.00	331.30	318.93	518,700
2021-09-13	344.00	346.87	340.14	343.47	330.65	541,400
2021-09-10	346.38	347.60	340.53	341.29	328.55	409,500
2021-09-09	338.70	346.42	338.22	342.08	329.31	523,600
2021-09-08	343.67	345.34	336.16	339.71	327.03	574,300
2021-09-07	348.91	350.79	345.52	345.75	332.84	380,300
2021-09-03	352.10	353.12	346.68	351.37	338.25	366,700
2021-09-02	350.74	356.60	348.50	353.75	340.55	363,000
2021-09-01	352.38	353.74	343.71	347.33	334.37	493,800
2021-08-31	355.07	356.54	351.76	352.65	339.49	519,700
2021-08-30	357.39	357.45	351.96	354.35	341.12	311,300
2021-08-27	349.62	356.78	348.82	355.22	341.96	476,100
2021-08-26	351.25	352.55	346.23	347.64	334.66	349,500
2021-08-25	345.48	354.03	344.48	350.37	337.29	411,400
2021-08-24	339.24	346.21	338.99	343.91	331.07	335,000
2021-08-23	333.47	339.41	331.71	338.00	325.38	498,400
2021-08-20	329.78	332.61	324.80	330.13	317.81	486,800
2021-08-19	332.30	336.35	329.05	331.44	319.07	498,300
2021-08-18	342.28	349.90	339.63	340.16	327.46	407,500
2021-08-17	348.35	348.72	340.04	345.10	332.22	574,000
2021-08-16	349.80	352.86	345.67	351.21	338.10	413,300
2021-08-13	360.44	361.33	350.97	353.11	339.93	580,300
2021-08-12	359.30	364.30	356.64	361.34	347.85	992,100
2021-08-11	344.00	357.85	341.15	357.50	344.16	1,052,600
2021-08-10	332.53	342.64	330.15	340.54	327.83	509,900
2021-08-09	331.34	336.31	326.24	332.84	320.42	367,900
2021-08-06	330.00	332.19	326.24	331.45	319.08	371,000
2021-08-05	326.13	331.00	324.44	325.39	313.24	341,800
2021-08-04	335.14	335.18	323.42	323.67	311.59	630,200
2021-08-03	327.69	338.69	323.03	338.23	325.60	777,100
2021-08-02	332.65	336.33	325.49	326.27	314.09	1,014,200
2021-07-30	319.64	332.15	319.23	329.55	317.25	703,800
2021-07-29	317.52	325.70	308.47	322.46	310.42	1,752,500
2021-07-28	328.00	331.51	320.85	325.89	313.73	973,400
2021-07-27	326.20	332.23	323.27	326.75	314.55	607,000
2021-07-26	324.63	329.50	324.05	327.91	315.67	677,200
2021-07-23	322.11	325.10	318.26	324.06	311.96	543,200
2021-07-22	322.42	323.65	316.78	319.97	308.03	583,000
2021-07-21	315.40	323.88	314.74	323.19	311.13	982,200
2021-07-20	297.91	313.03	296.50	311.60	299.97	711,400

← NewerPage 22 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.