United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	117.08	119.03	114.80	116.52	112.17	900,500
2020-05-08	115.16	119.78	113.50	119.58	115.12	900,600
2020-05-07	112.86	115.75	111.63	112.73	108.52	1,039,200
2020-05-06	114.33	116.34	110.71	110.81	106.67	878,900
2020-05-05	119.41	122.35	113.63	113.87	109.62	1,189,500
2020-05-04	116.14	117.61	112.01	116.75	112.39	1,291,000
2020-05-01	125.55	125.93	118.35	119.28	114.83	1,934,800
2020-04-30	126.22	130.99	120.50	128.50	123.70	2,690,600
2020-04-29	121.11	128.41	120.03	127.98	123.20	2,312,800
2020-04-28	115.73	118.79	112.79	116.55	112.20	2,028,500
2020-04-27	105.54	111.98	105.02	111.03	106.89	1,483,500
2020-04-24	105.42	107.30	102.24	106.05	102.09	960,100
2020-04-23	102.20	105.05	100.22	103.73	99.858	1,417,000
2020-04-22	101.78	101.79	99.050	100.62	96.864	1,170,900
2020-04-21	97.160	99.250	96.180	97.670	94.024	1,228,800
2020-04-20	101.89	104.90	98.320	100.60	96.845	1,951,300
2020-04-17	102.18	106.20	100.51	105.05	101.13	2,060,800
2020-04-16	103.37	103.97	94.800	98.550	94.871	2,726,000
2020-04-15	103.56	104.96	100.20	103.79	99.916	1,652,500
2020-04-14	107.00	109.82	105.15	108.64	104.58	1,340,200
2020-04-13	103.37	104.90	100.13	103.76	99.887	1,531,100
2020-04-09	113.12	114.84	103.65	107.71	103.69	2,607,900
2020-04-08	109.08	114.94	107.31	111.64	107.47	1,520,300
2020-04-07	111.02	111.99	104.01	107.93	103.90	2,471,500
2020-04-06	97.080	104.25	97.000	103.18	99.329	2,261,300
2020-04-03	92.330	93.760	86.690	91.070	87.671	2,359,000
2020-04-02	95.340	103.50	93.250	96.160	92.571	2,132,800
2020-04-01	96.940	100.43	92.140	95.980	92.397	2,112,000
2020-03-31	95.120	105.74	94.640	102.90	99.059	3,265,600
2020-03-30	88.430	95.490	86.000	95.160	91.608	2,248,800
2020-03-27	92.100	92.990	86.450	90.150	86.785	2,617,400
2020-03-26	95.130	101.26	90.290	99.180	95.478	2,516,100
2020-03-25	89.320	101.18	82.540	93.190	89.712	2,442,700
2020-03-24	77.520	89.680	77.330	86.610	83.377	2,780,300
2020-03-23	69.160	72.540	63.770	70.890	68.244	2,183,200
2020-03-20	79.530	82.040	69.970	70.100	67.483	2,519,700
2020-03-19	67.810	79.400	63.580	77.710	74.809	2,863,700
2020-03-18	73.940	75.540	58.850	69.590	66.992	3,458,200
2020-03-17	85.100	86.030	74.620	81.430	78.390	2,620,100
2020-03-16	78.000	90.390	76.090	83.230	80.123	2,732,400
2020-03-13	90.200	91.560	83.010	91.010	87.613	2,487,300
2020-03-12	91.020	94.050	83.000	83.230	80.123	3,399,200
2020-03-11	102.34	104.21	98.380	99.720	95.998	2,691,200
2020-03-10	104.97	108.85	97.960	107.42	103.41	2,642,200
2020-03-09	100.99	106.77	97.900	98.960	95.266	3,339,800
2020-03-06	114.05	118.36	111.65	115.67	111.35	2,691,400
2020-03-05	125.36	125.74	118.67	119.82	115.35	1,923,300
2020-03-04	131.06	132.33	126.38	130.16	125.30	1,566,600
2020-03-03	135.41	138.61	126.57	128.64	123.84	1,508,500
2020-03-02	134.52	135.80	127.00	135.80	130.73	1,979,100
2020-02-28	124.54	135.36	124.10	132.48	127.53	2,540,600
2020-02-27	126.32	136.83	123.63	129.64	124.80	1,918,300
2020-02-26	136.65	137.69	131.56	131.72	126.80	1,450,000
2020-02-25	142.66	143.50	132.72	134.64	129.61	1,736,900
2020-02-24	143.73	143.97	139.43	141.95	136.65	1,431,300
2020-02-21	153.72	154.47	150.80	151.41	145.76	973,000
2020-02-20	152.76	159.12	152.55	155.72	149.91	821,800
2020-02-19	154.85	156.49	153.16	153.55	147.82	619,500
2020-02-18	155.25	156.59	151.52	153.98	148.23	847,900
2020-02-14	159.99	161.11	154.90	156.86	151.00	601,800

← NewerPage 28 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.