United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	162.50	169.94	161.54	169.56	163.23	1,113,300
2020-08-04	159.15	162.36	158.81	160.84	154.84	714,300
2020-08-03	156.70	159.98	155.40	159.63	153.67	770,300
2020-07-31	157.35	157.35	151.41	155.37	149.57	1,198,400
2020-07-30	161.36	161.79	153.76	156.91	151.05	1,861,300
2020-07-29	158.69	163.59	158.48	163.42	157.32	1,060,800
2020-07-28	161.24	162.29	157.70	158.33	152.42	760,000
2020-07-27	160.07	163.90	159.24	163.29	157.19	865,400
2020-07-24	163.61	164.44	160.80	160.88	154.87	632,400
2020-07-23	162.83	165.85	161.58	163.49	157.39	763,400
2020-07-22	158.88	163.20	158.88	162.75	156.68	832,000
2020-07-21	159.15	163.08	158.89	160.30	154.32	824,600
2020-07-20	158.00	159.50	156.49	157.24	151.37	517,400
2020-07-17	159.46	160.48	157.75	159.08	153.14	608,700
2020-07-16	160.08	162.59	157.64	158.44	152.53	785,700
2020-07-15	160.29	161.95	157.46	160.80	154.80	987,400
2020-07-14	151.16	157.72	149.64	157.15	151.28	953,200
2020-07-13	151.13	155.39	149.16	152.20	146.52	1,256,500
2020-07-10	143.96	148.93	143.71	147.83	142.31	921,400
2020-07-09	149.03	149.87	142.01	143.66	138.30	848,000
2020-07-08	147.32	149.36	145.10	148.65	143.10	769,800
2020-07-07	149.12	151.96	147.50	147.57	142.06	935,300
2020-07-06	150.84	152.25	149.50	150.74	145.11	769,600
2020-07-02	149.31	152.88	147.08	147.91	142.39	1,019,300
2020-07-01	150.00	151.67	145.40	145.80	140.36	950,900
2020-06-30	147.07	149.72	146.32	149.04	143.48	867,000
2020-06-29	143.11	148.36	141.83	147.72	142.21	1,164,200
2020-06-26	143.30	144.02	139.95	140.40	135.16	2,392,500
2020-06-25	141.28	144.98	139.10	144.34	138.95	1,348,000
2020-06-24	152.26	152.28	142.27	142.43	137.11	2,151,600
2020-06-23	158.02	158.68	153.94	153.98	148.23	1,146,600
2020-06-22	154.46	157.53	152.74	157.11	151.25	1,235,800
2020-06-19	157.60	158.47	152.40	155.51	149.71	1,981,400
2020-06-18	154.80	156.59	152.76	153.81	148.07	1,407,800
2020-06-17	157.84	158.04	154.68	155.56	149.75	1,251,100
2020-06-16	157.50	161.06	154.68	158.29	152.38	2,592,100
2020-06-15	136.85	147.80	136.51	147.04	141.55	1,110,200
2020-06-12	149.25	149.44	139.37	143.49	138.13	1,315,400
2020-06-11	144.14	148.00	141.79	142.05	136.75	2,002,100
2020-06-10	158.22	158.91	153.60	155.60	149.79	1,502,700
2020-06-09	154.41	161.60	152.50	158.25	152.34	1,435,500
2020-06-08	162.66	165.80	156.43	158.28	152.37	1,931,400
2020-06-05	160.04	165.87	159.32	161.36	155.34	3,124,100
2020-06-04	148.94	153.95	147.06	151.38	145.73	1,509,300
2020-06-03	145.35	150.87	145.30	149.79	144.20	1,228,100
2020-06-02	142.00	144.28	141.15	143.13	137.79	1,062,200
2020-06-01	138.95	141.91	137.30	139.96	134.74	763,600
2020-05-29	135.37	141.30	134.39	138.89	133.71	1,540,800
2020-05-28	142.11	142.11	136.52	137.62	132.48	1,330,000
2020-05-27	141.63	143.70	137.26	140.48	135.24	2,192,700
2020-05-26	135.50	140.40	135.25	137.17	132.05	1,634,400
2020-05-22	127.76	131.61	126.57	130.56	125.69	914,600
2020-05-21	128.42	129.89	126.25	127.72	122.95	672,500
2020-05-20	128.46	129.58	126.05	128.02	123.24	1,217,300
2020-05-19	128.01	129.46	124.59	124.75	120.09	1,151,300
2020-05-18	126.30	133.01	125.12	129.33	124.50	2,404,100
2020-05-15	114.51	118.95	113.33	118.57	114.14	1,468,800
2020-05-14	107.30	116.24	105.26	116.06	111.73	1,728,200
2020-05-13	109.95	111.15	106.50	108.77	104.71	1,166,200
2020-05-12	117.12	117.30	110.08	110.18	106.07	997,500

← NewerPage 27 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.