United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	318.80	320.00	309.73	309.99	298.42	851,400
2021-04-21	308.15	316.97	304.66	316.75	304.93	730,800
2021-04-20	322.30	322.30	304.30	310.74	299.14	908,800
2021-04-19	325.39	326.47	318.83	324.59	312.47	779,400
2021-04-16	329.63	332.41	325.32	328.14	315.89	765,600
2021-04-15	328.22	328.22	319.56	325.39	313.24	592,600
2021-04-14	325.28	331.63	324.15	325.06	312.93	716,000
2021-04-13	324.21	326.58	316.67	325.57	313.42	477,400
2021-04-12	326.61	328.96	323.32	327.87	315.63	506,300
2021-04-09	321.00	325.12	317.46	324.71	312.59	575,900
2021-04-08	320.96	324.24	313.52	321.25	309.26	620,000
2021-04-07	326.00	326.50	319.12	322.00	309.98	730,200
2021-04-06	331.00	341.00	323.77	325.43	313.28	835,700
2021-04-05	337.00	338.49	330.94	331.53	319.15	590,900
2021-04-01	331.51	334.29	324.27	331.71	319.33	771,600
2021-03-31	334.00	339.72	325.81	329.31	317.02	1,398,300
2021-03-30	324.72	336.32	324.72	333.21	320.77	1,181,900
2021-03-29	329.50	335.59	322.72	324.47	312.36	902,900
2021-03-26	318.27	330.17	315.50	329.86	317.55	839,800
2021-03-25	304.14	315.65	299.82	314.24	302.51	655,600
2021-03-24	308.99	313.10	304.89	305.41	294.01	607,700
2021-03-23	308.11	310.31	297.50	299.93	288.73	774,500
2021-03-22	315.00	316.72	308.53	311.48	299.85	603,000
2021-03-19	316.43	319.96	305.56	316.00	304.20	970,000
2021-03-18	321.90	330.79	317.33	318.12	306.25	607,900
2021-03-17	317.64	324.22	311.00	321.90	309.88	526,700
2021-03-16	322.12	322.12	311.75	314.86	303.11	802,100
2021-03-15	319.08	323.83	311.61	323.48	311.41	553,000
2021-03-12	310.77	319.11	309.06	317.86	306.00	580,300
2021-03-11	305.60	314.10	304.09	310.78	299.18	502,100
2021-03-10	296.73	304.59	296.08	303.06	291.75	488,400
2021-03-09	302.46	304.21	293.55	295.25	284.23	720,400
2021-03-08	303.91	308.14	300.48	302.60	291.30	863,000
2021-03-05	293.12	302.10	282.20	300.96	289.73	733,300
2021-03-04	294.55	303.10	282.70	288.60	277.83	1,180,400
2021-03-03	294.62	302.70	293.08	294.93	283.92	644,500
2021-03-02	304.05	304.05	292.42	293.42	282.47	694,800
2021-03-01	304.11	305.99	299.09	302.49	291.20	696,000
2021-02-26	298.54	301.55	285.00	297.38	286.28	1,007,900
2021-02-25	311.73	312.21	292.00	295.11	284.09	1,298,200
2021-02-24	310.00	321.94	307.78	312.52	300.85	1,253,800
2021-02-23	296.95	308.86	286.42	306.36	294.92	1,292,900
2021-02-22	288.00	302.70	287.31	298.49	287.35	965,700
2021-02-19	278.08	291.33	278.07	290.01	279.18	691,900
2021-02-18	273.73	275.60	267.42	274.79	264.53	758,900
2021-02-17	286.01	287.32	274.28	277.81	267.44	726,700
2021-02-16	290.00	293.47	288.08	288.08	277.33	1,105,700
2021-02-12	279.80	287.23	279.12	286.22	275.54	494,600
2021-02-11	277.85	282.96	274.58	279.82	269.38	645,100
2021-02-10	279.72	285.03	275.53	276.83	266.50	842,800
2021-02-09	270.04	278.86	267.27	277.28	266.93	711,000
2021-02-08	267.47	274.12	266.73	272.23	262.07	741,900
2021-02-05	261.00	266.67	261.00	265.73	255.81	617,300
2021-02-04	252.79	260.45	251.25	259.83	250.13	712,100
2021-02-03	252.34	255.39	248.07	250.80	241.44	514,500
2021-02-02	257.72	261.94	249.75	250.67	241.31	749,900
2021-02-01	247.92	254.21	245.00	253.28	243.83	710,400
2021-01-29	251.63	251.88	238.55	243.01	233.94	1,117,000
2021-01-28	245.70	257.57	243.00	253.56	244.10	1,172,600
2021-01-27	240.12	241.82	228.22	236.27	227.45	1,264,400

← NewerPage 24 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.