United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	175.49	176.98	169.27	173.22	166.75	1,151,500
2020-10-28	169.00	172.84	167.25	170.73	164.36	1,153,800
2020-10-27	182.45	182.45	174.75	174.81	168.28	1,014,800
2020-10-26	184.63	185.29	179.41	182.12	175.32	551,300
2020-10-23	187.92	189.09	184.09	188.24	181.21	519,100
2020-10-22	186.54	189.28	184.02	185.40	178.48	686,500
2020-10-21	188.44	190.95	185.57	186.87	179.89	552,000
2020-10-20	189.60	192.49	188.77	189.32	182.25	576,600
2020-10-19	191.01	194.80	186.66	187.44	180.44	668,500
2020-10-16	189.71	196.05	188.57	192.94	185.74	806,400
2020-10-15	186.59	189.50	185.43	188.43	181.40	783,800
2020-10-14	196.16	197.00	187.79	188.13	181.11	1,045,200
2020-10-13	196.65	197.26	192.12	194.27	187.02	780,400
2020-10-12	197.54	200.36	194.18	199.10	191.67	665,400
2020-10-09	201.15	203.57	195.93	196.94	189.59	819,200
2020-10-08	201.00	202.00	197.04	199.49	192.04	609,000
2020-10-07	197.82	201.51	196.08	198.96	191.53	770,500
2020-10-06	197.97	200.65	193.47	193.87	186.63	1,171,200
2020-10-05	187.20	198.62	186.60	197.70	190.32	1,539,700
2020-10-02	171.75	186.24	171.75	185.02	178.11	1,159,000
2020-10-01	176.58	176.58	171.88	175.35	168.80	911,500
2020-09-30	175.56	179.45	171.75	174.50	167.99	800,900
2020-09-29	174.89	176.62	171.50	174.21	167.71	599,700
2020-09-28	172.13	178.64	170.99	175.73	169.17	782,700
2020-09-25	164.91	169.69	164.31	168.14	161.86	545,200
2020-09-24	161.25	168.03	159.01	166.63	160.41	1,068,200
2020-09-23	168.32	170.99	161.75	161.98	155.93	828,400
2020-09-22	167.70	168.75	165.32	167.97	161.70	586,100
2020-09-21	171.20	172.05	164.29	167.48	161.23	746,400
2020-09-18	180.06	181.44	173.59	176.20	169.62	1,305,100
2020-09-17	178.28	184.00	175.89	180.78	174.03	859,100
2020-09-16	177.19	183.10	175.43	181.55	174.77	807,700
2020-09-15	177.92	178.97	175.27	176.56	169.97	623,800
2020-09-14	177.49	178.30	174.91	176.58	169.99	432,200
2020-09-11	173.46	175.35	172.22	174.63	168.11	445,300
2020-09-10	176.90	177.14	171.40	171.96	165.54	808,100
2020-09-09	174.89	177.41	173.90	175.89	169.32	797,400
2020-09-08	171.61	176.31	168.50	172.37	165.94	912,200
2020-09-04	177.69	179.29	170.67	176.43	169.84	966,500
2020-09-03	183.00	183.61	171.66	174.39	167.88	1,006,700
2020-09-02	182.49	185.29	177.75	184.58	177.69	788,800
2020-09-01	176.02	183.21	175.29	182.54	175.73	935,900
2020-08-31	181.85	182.47	176.97	177.05	170.44	695,300
2020-08-28	179.49	182.79	178.89	182.53	175.72	516,900
2020-08-27	178.00	180.00	177.28	179.02	172.34	518,200
2020-08-26	175.68	178.69	174.01	177.59	170.96	608,600
2020-08-25	178.07	179.91	174.95	176.82	170.22	421,400
2020-08-24	177.38	180.35	175.42	176.97	170.36	1,076,700
2020-08-21	174.85	176.15	173.69	175.06	168.53	464,800
2020-08-20	172.64	175.70	172.09	174.55	168.03	584,900
2020-08-19	176.23	177.98	174.92	175.43	168.88	804,400
2020-08-18	179.02	179.45	176.22	176.56	169.97	483,300
2020-08-17	179.21	181.33	178.73	179.08	172.40	497,800
2020-08-14	177.79	181.75	176.91	179.33	172.64	677,900
2020-08-13	178.13	181.93	177.63	178.37	171.71	676,200
2020-08-12	178.03	180.51	176.19	178.60	171.93	588,600
2020-08-11	183.32	186.78	174.86	175.62	169.06	1,644,300
2020-08-10	174.15	184.21	174.15	181.26	174.49	1,279,500
2020-08-07	167.74	174.11	167.64	173.59	167.11	875,400
2020-08-06	169.22	169.87	167.23	168.65	162.35	657,900

← NewerPage 26 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.