United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	974.40	980.00	954.10	959.85	956.22	528,900
2026-04-24	997.99	1,001.12	964.03	974.41	970.73	1,043,600
2026-04-23	943.01	993.96	935.00	986.78	983.05	1,635,300
2026-04-22	816.29	820.49	801.26	802.79	799.76	585,200
2026-04-21	815.91	834.98	806.01	806.22	803.17	428,600
2026-04-20	796.49	819.53	796.49	812.27	809.20	407,000
2026-04-17	790.88	808.56	774.81	796.15	793.14	601,500
2026-04-16	771.15	793.80	768.01	777.49	774.55	486,200
2026-04-15	771.07	777.90	756.69	765.29	762.40	525,700
2026-04-14	777.87	782.62	767.67	771.01	768.10	449,500
2026-04-13	767.27	779.53	760.48	779.53	776.58	423,200
2026-04-10	768.32	776.31	760.49	771.93	769.01	357,700
2026-04-09	758.76	768.00	749.52	767.36	764.46	460,300
2026-04-08	767.89	773.44	747.22	760.69	757.81	677,900
2026-04-07	730.73	737.31	723.93	732.74	729.97	336,100
2026-04-06	730.86	737.39	727.66	736.50	733.72	269,900
2026-04-02	719.41	740.40	709.45	732.09	729.32	493,100
2026-04-01	734.07	739.12	724.31	731.54	728.77	583,900
2026-03-31	723.69	739.79	711.48	728.56	725.81	779,400
2026-03-30	737.57	742.62	712.44	713.86	711.16	513,500
2026-03-27	726.57	747.63	725.01	734.30	731.52	590,000
2026-03-26	739.56	752.34	736.04	742.22	739.41	422,500
2026-03-25	758.40	761.60	737.31	747.59	744.76	482,100
2026-03-24	724.53	752.30	720.00	746.84	744.02	495,300
2026-03-23	737.28	747.25	727.36	732.05	729.28	570,700
2026-03-20	709.87	718.85	702.02	710.47	707.78	706,300
2026-03-19	713.82	729.00	701.59	719.95	717.23	624,100
2026-03-18	738.98	750.06	724.67	725.30	722.56	431,400
2026-03-17	746.74	755.00	732.54	745.02	742.20	507,400
2026-03-16	747.00	754.09	737.25	743.13	740.32	499,400
2026-03-13	738.00	745.11	727.40	737.22	734.43	810,300
2026-03-12	766.51	771.83	733.60	733.82	731.05	861,400
2026-03-11	776.13	785.53	772.81	780.57	777.62	398,600
2026-03-10	815.41	820.07	768.55	775.79	772.86	1,026,500
2026-03-09	798.63	826.51	784.26	820.68	817.58	1,007,200
2026-03-06	820.00	820.16	802.72	809.60	806.54	720,600
2026-03-05	837.53	857.75	835.50	842.93	839.74	533,500
2026-03-04	839.51	852.27	829.54	851.88	848.66	514,800
2026-03-03	797.75	842.86	792.01	833.47	830.32	751,500
2026-03-02	822.80	831.97	796.55	820.58	817.48	772,200
2026-02-27	839.22	845.89	818.76	840.00	836.82	908,700
2026-02-26	863.57	863.57	839.22	858.09	854.85	437,400
2026-02-25	900.75	904.50	852.26	854.46	851.23	724,900
2026-02-24	885.00	909.79	881.50	896.88	893.49	450,700
2026-02-23	900.55	904.63	877.16	882.70	879.36	543,500
2026-02-20	882.95	909.92	880.34	909.11	905.67	491,400
2026-02-19	873.00	889.71	865.00	888.98	885.62	448,600
2026-02-18	863.26	881.52	854.64	880.18	876.85	414,200
2026-02-17	862.52	877.06	848.37	863.28	860.02	597,500
2026-02-13	867.26	883.97	858.69	869.57	866.28	587,100
2026-02-12	878.42	903.03	868.41	869.46	866.17	630,100
2026-02-11	882.38	898.24	868.35	873.83	870.53	750,600
2026-02-10	884.75	889.47	872.39	876.58	871.30	430,000
2026-02-09	896.45	908.19	874.17	876.52	871.24	663,300
2026-02-06	860.10	903.57	857.27	899.55	894.14	962,700
2026-02-05	831.65	855.00	826.24	847.77	842.67	972,400
2026-02-04	792.75	850.45	789.06	848.13	843.03	1,538,200
2026-02-03	785.76	798.87	775.67	792.75	787.98	954,100
2026-02-02	784.31	796.77	775.62	778.98	774.29	1,123,500
2026-01-30	780.12	803.30	775.00	782.06	777.35	1,038,100

← NewerPage 3 of 21 · 1,255 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.