United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	240.12	241.82	228.22	236.27	227.45	1,264,400
2021-01-26	257.39	257.59	247.41	248.21	238.95	495,800
2021-01-25	256.51	261.99	251.93	253.52	244.06	670,500
2021-01-22	255.37	259.75	254.50	258.59	248.94	481,800
2021-01-21	260.01	261.79	258.00	259.22	249.54	426,400
2021-01-20	263.80	264.20	258.61	260.20	250.49	495,200
2021-01-19	260.00	266.59	259.57	260.83	251.09	763,200
2021-01-15	256.76	258.42	250.61	255.14	245.62	658,300
2021-01-14	258.77	264.40	255.02	260.37	250.65	661,400
2021-01-13	260.80	261.45	253.64	254.45	244.95	678,800
2021-01-12	259.18	264.09	257.81	262.14	252.36	713,300
2021-01-11	255.15	261.45	255.00	257.45	247.84	445,100
2021-01-08	264.50	266.55	253.48	260.15	250.44	708,100
2021-01-07	261.33	267.59	259.05	264.68	254.80	1,031,100
2021-01-06	248.15	262.04	248.15	256.55	246.97	1,988,100
2021-01-05	229.20	239.43	228.61	235.57	226.78	774,600
2021-01-04	234.00	236.30	224.52	229.65	221.08	967,300
2020-12-31	229.73	233.83	228.00	231.91	223.25	523,000
2020-12-30	227.86	231.18	227.50	230.06	221.47	327,900
2020-12-29	227.59	229.37	223.72	226.43	217.98	485,800
2020-12-28	233.41	234.51	226.57	226.99	218.52	447,200
2020-12-24	230.67	233.16	228.95	232.62	223.94	213,200
2020-12-23	229.86	231.99	227.72	230.93	222.31	581,100
2020-12-22	231.05	231.28	223.74	227.39	218.90	515,800
2020-12-21	221.22	231.25	217.39	229.55	220.98	752,200
2020-12-18	228.68	229.95	224.70	227.54	219.05	1,231,900
2020-12-17	229.68	232.52	226.60	229.16	220.61	1,090,800
2020-12-16	240.42	240.42	230.27	232.49	223.81	886,800
2020-12-15	231.73	239.67	231.01	238.98	230.06	770,100
2020-12-14	245.09	245.09	238.52	238.89	229.97	650,100
2020-12-11	240.18	243.58	239.15	240.76	231.77	728,500
2020-12-10	243.76	244.94	239.36	241.98	232.95	754,800
2020-12-09	249.60	249.60	243.98	246.75	237.54	874,500
2020-12-08	244.64	249.59	241.28	243.00	233.93	718,800
2020-12-07	243.45	246.59	241.04	246.48	237.28	652,200
2020-12-04	239.30	245.81	238.61	245.62	236.45	783,600
2020-12-03	231.61	238.51	230.93	236.95	228.11	858,100
2020-12-02	232.60	233.80	228.97	231.40	222.76	651,500
2020-12-01	232.98	236.12	230.68	233.64	224.92	796,900
2020-11-30	231.72	232.00	226.06	226.98	218.51	1,273,600
2020-11-27	230.19	234.55	230.19	232.91	224.22	336,700
2020-11-25	235.11	235.90	228.36	230.46	221.86	760,100
2020-11-24	230.46	240.26	229.00	237.91	229.03	1,185,000
2020-11-23	223.56	227.81	221.93	226.31	217.86	830,300
2020-11-20	222.84	223.89	218.59	219.80	211.60	1,023,300
2020-11-19	214.47	217.10	209.16	217.00	208.90	779,300
2020-11-18	216.00	220.81	214.09	216.25	208.18	1,103,500
2020-11-17	214.00	216.45	211.28	214.62	206.61	641,800
2020-11-16	211.27	217.88	207.84	217.83	209.70	1,315,800
2020-11-13	205.30	209.48	204.15	207.27	199.53	634,700
2020-11-12	204.56	205.27	198.74	201.92	194.38	567,900
2020-11-11	209.97	210.23	203.47	207.25	199.51	477,000
2020-11-10	205.08	212.80	205.08	209.27	201.46	801,900
2020-11-09	205.02	213.00	202.35	205.82	198.14	1,330,500
2020-11-06	188.47	194.85	187.98	191.46	184.31	801,300
2020-11-05	185.00	191.99	183.01	188.47	181.43	1,404,300
2020-11-04	188.05	190.00	178.85	179.19	172.50	2,760,200
2020-11-03	197.00	202.94	195.19	201.45	193.93	1,425,700
2020-11-02	181.00	192.96	180.57	192.67	185.48	1,327,400
2020-10-30	171.91	179.38	170.14	178.29	171.63	1,234,400

← NewerPage 25 of 79 · 4,731 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.