United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	154.27	155.24	152.90	154.34	148.58	969,300
2019-11-14	150.79	153.34	150.64	152.32	146.63	863,900
2019-11-13	152.34	152.96	150.27	150.73	145.10	1,515,900
2019-11-12	156.36	157.70	153.08	154.46	148.69	1,542,600
2019-11-11	153.31	156.53	152.90	156.36	150.52	1,173,200
2019-11-08	150.46	155.74	150.29	155.32	149.52	1,644,500
2019-11-07	149.42	152.45	149.18	150.17	144.56	1,826,700
2019-11-06	146.86	147.43	143.83	147.14	141.65	1,273,400
2019-11-05	147.72	151.84	146.42	146.98	141.49	2,096,100
2019-11-04	142.98	147.50	142.97	146.73	141.25	2,590,400
2019-11-01	136.00	142.00	135.34	141.86	136.56	2,098,700
2019-10-31	135.50	135.50	130.02	133.57	128.58	1,361,200
2019-10-30	136.09	136.43	132.86	135.94	130.87	1,287,700
2019-10-29	135.61	138.76	134.97	137.04	131.92	1,104,300
2019-10-28	135.80	137.35	134.18	136.00	130.92	1,121,700
2019-10-25	131.20	135.70	131.00	135.38	130.33	1,242,900
2019-10-24	134.48	134.80	130.38	132.00	127.07	1,038,200
2019-10-23	131.90	134.49	130.01	133.67	128.68	1,474,400
2019-10-22	129.42	133.88	128.45	132.40	127.46	1,780,600
2019-10-21	129.50	132.94	129.38	129.67	124.83	1,637,900
2019-10-18	127.82	130.77	127.50	128.66	123.86	2,138,400
2019-10-17	123.47	132.80	122.50	127.90	123.13	6,025,500
2019-10-16	120.00	123.08	119.83	121.67	117.13	2,142,200
2019-10-15	119.05	121.49	117.66	120.68	116.18	1,250,300
2019-10-14	117.32	119.14	117.00	118.68	114.25	939,000
2019-10-11	116.77	120.55	116.17	118.40	113.98	1,586,500
2019-10-10	111.63	114.46	111.63	113.32	109.09	952,900
2019-10-09	110.70	112.64	109.81	111.48	107.32	1,398,500
2019-10-08	111.12	112.85	109.04	109.20	105.12	2,316,300
2019-10-07	116.70	117.62	115.24	115.66	111.34	1,137,500
2019-10-04	117.64	118.79	116.31	117.21	112.83	1,231,900
2019-10-03	115.18	116.48	112.13	116.39	112.05	1,626,800
2019-10-02	117.30	118.36	114.13	115.98	111.65	1,732,800
2019-10-01	125.83	127.07	119.15	119.57	115.11	1,537,900
2019-09-30	124.54	125.75	122.20	124.64	119.99	1,220,000
2019-09-27	128.25	129.21	123.78	124.79	120.13	1,387,900
2019-09-26	127.26	128.41	126.21	127.57	122.81	835,200
2019-09-25	124.71	128.46	124.60	127.89	123.12	1,124,900
2019-09-24	128.12	129.14	124.18	124.73	120.07	1,475,600
2019-09-23	124.99	129.55	124.05	128.40	123.61	1,323,300
2019-09-20	129.48	130.17	126.27	126.44	121.72	2,224,800
2019-09-19	125.65	126.73	124.70	125.10	120.43	1,291,800
2019-09-18	124.80	125.42	122.82	124.71	120.05	1,999,800
2019-09-17	127.04	128.00	124.63	126.90	122.16	1,116,300
2019-09-16	128.00	131.21	126.88	128.35	123.56	1,143,600
2019-09-13	129.80	132.23	128.61	128.87	124.06	1,879,500
2019-09-12	125.95	129.69	125.95	128.00	123.22	1,503,500
2019-09-11	126.56	127.77	123.63	127.62	122.86	1,725,200
2019-09-10	120.34	124.17	119.58	124.05	119.42	1,325,300
2019-09-09	118.06	120.83	117.52	120.72	116.21	1,625,200
2019-09-06	116.61	118.18	115.52	116.89	112.53	861,300
2019-09-05	115.00	118.52	114.80	116.49	112.14	1,541,800
2019-09-04	111.85	113.09	111.06	112.80	108.59	1,270,400
2019-09-03	110.50	111.73	108.05	109.67	105.58	1,338,900
2019-08-30	112.95	114.43	111.88	112.56	108.36	1,221,300
2019-08-29	108.86	112.07	108.25	111.32	107.16	1,315,700
2019-08-28	103.45	107.62	101.90	106.32	102.35	1,068,000
2019-08-27	106.95	107.75	103.00	103.80	99.925	1,159,700
2019-08-26	107.20	107.31	104.29	106.26	102.29	1,187,000
2019-08-23	108.25	109.68	104.31	104.96	101.04	1,466,700

← NewerPage 30 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.