United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	157.47	160.29	157.00	160.08	154.10	847,400
2020-02-12	156.95	160.08	156.02	158.87	152.94	1,093,700
2020-02-11	152.59	156.00	151.90	154.05	148.30	1,061,200
2020-02-10	149.27	151.09	148.26	150.75	145.12	537,500
2020-02-07	151.28	151.56	149.05	149.75	144.16	820,000
2020-02-06	155.26	155.26	150.36	152.61	146.91	770,900
2020-02-05	151.00	155.28	150.25	154.38	148.62	1,329,100
2020-02-04	142.27	149.33	141.61	147.53	142.02	1,548,000
2020-02-03	137.19	141.31	136.72	139.52	134.31	1,729,600
2020-01-31	139.84	140.84	135.26	135.69	130.63	2,159,300
2020-01-30	150.05	152.56	140.07	141.58	136.30	2,641,700
2020-01-29	151.50	153.66	150.56	152.26	146.58	1,298,100
2020-01-28	148.25	151.55	147.31	150.50	144.88	872,400
2020-01-27	146.54	149.72	146.04	146.27	140.81	1,521,400
2020-01-24	155.24	155.82	149.51	151.65	145.99	1,232,300
2020-01-23	153.66	155.35	150.84	155.15	149.36	1,107,200
2020-01-22	156.43	156.95	154.63	155.27	149.47	742,200
2020-01-21	157.90	157.90	154.79	154.99	149.20	1,146,400
2020-01-17	158.46	161.28	158.14	158.72	152.80	1,119,300
2020-01-16	156.03	157.79	155.51	157.65	151.77	891,800
2020-01-15	153.24	156.05	152.25	154.89	149.11	924,700
2020-01-14	156.27	157.07	152.62	154.34	148.58	1,419,800
2020-01-13	160.60	160.86	155.71	157.44	151.56	1,537,700
2020-01-10	163.23	163.45	158.65	159.47	153.52	993,400
2020-01-09	165.91	165.92	162.62	163.23	157.14	923,200
2020-01-08	165.31	166.27	163.61	164.81	158.66	688,700
2020-01-07	165.00	165.97	163.63	165.08	158.92	525,200
2020-01-06	162.61	165.69	162.36	165.38	159.21	707,500
2020-01-03	164.99	166.56	161.37	165.71	159.52	1,089,000
2020-01-02	168.41	168.67	164.41	168.65	162.35	861,200
2019-12-31	167.70	169.37	166.36	166.77	160.54	617,500
2019-12-30	168.70	169.65	167.21	168.36	162.08	400,000
2019-12-27	169.74	170.04	168.00	168.53	162.24	570,800
2019-12-26	168.74	169.88	168.14	169.82	163.48	476,400
2019-12-24	169.72	169.90	167.97	168.44	162.15	217,000
2019-12-23	167.00	169.74	166.57	168.92	162.61	848,300
2019-12-20	167.77	168.00	165.43	167.33	161.08	1,534,700
2019-12-19	166.53	166.66	163.60	165.69	159.51	942,000
2019-12-18	164.55	166.65	163.76	166.20	160.00	806,000
2019-12-17	164.70	165.00	162.70	164.51	158.37	923,300
2019-12-16	164.64	166.27	164.20	165.16	159.00	1,130,200
2019-12-13	162.26	165.85	160.17	162.74	156.67	933,700
2019-12-12	157.44	163.55	156.69	163.19	157.10	1,437,300
2019-12-11	156.20	157.17	155.05	156.97	151.11	878,000
2019-12-10	155.00	155.30	152.50	153.78	148.04	864,700
2019-12-09	156.30	158.21	155.47	155.86	150.04	720,100
2019-12-06	156.18	159.39	155.94	157.26	151.39	1,368,500
2019-12-05	151.74	153.19	151.05	153.13	147.41	768,500
2019-12-04	151.60	153.85	150.37	150.53	144.91	912,600
2019-12-03	148.02	150.08	145.95	149.37	143.79	1,200,600
2019-12-02	153.21	155.98	151.62	152.19	146.51	975,800
2019-11-29	155.70	156.18	152.68	153.05	147.34	420,400
2019-11-27	157.09	157.23	154.47	156.46	150.62	528,300
2019-11-26	156.11	157.16	154.73	156.29	150.46	880,300
2019-11-25	155.38	157.85	153.16	157.02	151.16	1,146,800
2019-11-22	152.25	155.49	151.87	154.51	148.74	1,053,700
2019-11-21	148.66	152.64	147.75	152.47	146.78	1,374,400
2019-11-20	151.93	151.97	146.35	148.52	142.98	1,780,600
2019-11-19	154.19	154.96	151.21	152.27	146.59	742,700
2019-11-18	154.26	154.59	151.69	153.27	147.55	1,051,200

← NewerPage 29 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.