United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	297.63	299.65	291.39	298.85	287.69	978,400
2021-07-16	317.66	317.96	304.16	306.08	294.65	868,400
2021-07-15	310.10	318.49	309.74	314.71	302.96	684,000
2021-07-14	316.29	318.79	310.22	312.59	300.92	463,800
2021-07-13	319.74	320.64	314.31	314.45	302.71	598,400
2021-07-12	315.20	322.99	313.89	321.59	309.59	870,100
2021-07-09	312.50	317.87	311.66	317.48	305.63	860,900
2021-07-08	304.10	311.81	300.07	306.22	294.79	927,000
2021-07-07	310.00	315.30	307.07	312.79	301.11	592,600
2021-07-06	319.79	320.00	307.75	311.43	299.81	888,700
2021-07-02	319.77	322.41	318.67	319.57	307.64	459,700
2021-07-01	323.20	324.43	319.45	321.35	309.35	593,300
2021-06-30	313.15	320.00	312.52	319.01	307.10	708,000
2021-06-29	319.70	323.54	314.59	315.02	303.26	625,200
2021-06-28	313.18	319.00	307.65	318.05	306.18	926,400
2021-06-25	325.83	325.83	312.37	312.97	301.29	1,512,200
2021-06-24	310.52	320.65	309.51	316.80	304.97	1,151,300
2021-06-23	310.00	313.97	307.36	308.12	296.62	836,000
2021-06-22	300.77	304.69	294.79	303.75	292.41	711,500
2021-06-21	293.35	301.89	292.45	299.21	288.04	677,100
2021-06-18	287.05	291.32	285.59	288.95	278.16	1,464,000
2021-06-17	308.00	309.88	289.90	294.18	283.20	1,045,500
2021-06-16	307.59	310.02	302.78	307.02	295.56	747,600
2021-06-15	304.49	310.67	303.41	309.83	298.26	739,600
2021-06-14	304.17	306.65	298.56	302.98	291.67	913,400
2021-06-11	304.31	308.47	302.03	305.34	293.94	963,200
2021-06-10	318.77	320.60	302.74	303.32	292.00	1,339,500
2021-06-09	321.84	323.94	313.02	314.71	302.96	709,400
2021-06-08	316.10	326.10	313.37	324.24	312.14	734,300
2021-06-07	333.68	334.18	315.00	316.02	304.22	1,189,100
2021-06-04	336.34	337.74	328.10	332.07	319.67	474,600
2021-06-03	337.61	340.85	332.75	336.12	323.57	596,500
2021-06-02	339.44	339.44	334.98	338.47	325.84	774,000
2021-06-01	338.61	341.25	337.66	339.45	326.78	544,100
2021-05-28	333.59	336.05	328.12	333.96	321.49	547,500
2021-05-27	332.90	335.25	329.96	333.63	321.18	953,400
2021-05-26	322.64	327.60	322.36	326.82	314.62	537,900
2021-05-25	328.63	332.65	323.69	324.38	312.27	569,500
2021-05-24	323.23	327.85	318.94	325.92	313.75	417,300
2021-05-21	322.78	327.00	318.71	321.45	309.45	534,300
2021-05-20	321.63	322.93	314.31	319.31	307.39	711,600
2021-05-19	325.64	325.64	315.28	321.34	309.35	981,400
2021-05-18	340.35	341.62	331.12	331.33	318.96	438,300
2021-05-17	339.83	341.84	333.48	341.04	328.31	356,200
2021-05-14	337.16	343.28	334.67	341.79	329.03	477,600
2021-05-13	330.59	339.25	328.17	333.06	320.63	573,500
2021-05-12	340.34	343.29	328.02	329.29	317.00	584,700
2021-05-11	342.25	345.33	335.99	340.33	327.63	697,300
2021-05-10	348.50	354.60	346.78	348.14	335.14	796,000
2021-05-07	341.88	348.41	336.77	347.33	334.37	531,900
2021-05-06	332.71	342.96	331.76	342.58	329.79	699,600
2021-05-05	330.75	336.76	324.10	332.71	320.29	706,600
2021-05-04	321.03	330.66	317.43	329.95	317.63	849,900
2021-05-03	324.58	328.51	319.51	321.80	309.79	457,500
2021-04-30	323.24	326.42	319.49	319.95	308.01	559,700
2021-04-29	331.31	331.31	315.93	327.33	315.11	823,100
2021-04-28	323.55	327.89	322.48	324.85	312.72	545,300
2021-04-27	322.72	325.09	318.01	324.82	312.70	606,600
2021-04-26	320.43	326.51	320.40	324.97	312.84	547,900
2021-04-23	313.77	320.55	311.45	318.94	307.03	716,600

← NewerPage 23 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.