United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	112.06	112.80	109.33	109.85	105.75	960,700
2019-08-21	112.11	112.44	110.60	111.26	107.11	828,100
2019-08-20	110.00	110.12	109.04	109.16	105.09	738,200
2019-08-19	110.34	111.38	109.27	110.64	106.51	1,205,600
2019-08-16	105.77	108.80	105.29	107.99	103.96	1,553,100
2019-08-15	105.47	105.95	102.76	104.57	100.67	1,728,000
2019-08-14	109.72	109.99	103.85	105.36	101.43	2,139,100
2019-08-13	110.10	116.66	109.56	112.52	108.32	1,391,800
2019-08-12	113.91	114.06	110.40	110.84	106.70	1,092,200
2019-08-09	117.08	117.24	114.50	115.57	111.26	1,231,400
2019-08-08	114.68	118.26	114.68	117.85	113.45	1,330,900
2019-08-07	111.77	113.57	110.56	113.41	109.18	1,314,400
2019-08-06	115.23	115.79	112.52	114.38	110.11	1,221,200
2019-08-05	114.19	114.44	111.78	113.35	109.12	1,858,400
2019-08-02	119.36	119.72	116.16	117.28	112.90	1,611,600
2019-08-01	125.64	126.21	119.61	120.88	116.37	1,609,100
2019-07-31	129.66	130.50	125.95	126.55	121.83	1,270,900
2019-07-30	127.91	130.72	126.59	129.95	125.10	1,087,000
2019-07-29	127.55	129.81	126.30	128.99	124.18	1,174,700
2019-07-26	127.91	129.60	127.05	127.61	122.85	1,302,600
2019-07-25	126.64	127.89	124.90	127.74	122.97	1,221,900
2019-07-24	121.73	127.24	121.50	126.63	121.90	1,867,400
2019-07-23	118.26	122.30	118.10	121.86	117.31	2,062,500
2019-07-22	119.90	120.53	117.00	118.11	113.70	2,424,900
2019-07-19	121.18	122.54	118.87	118.98	114.54	3,148,900
2019-07-18	123.50	125.34	120.82	121.11	116.59	5,509,500
2019-07-17	136.65	136.90	131.26	131.49	126.58	2,476,500
2019-07-16	134.53	137.90	132.82	137.59	132.45	1,519,500
2019-07-15	136.79	137.67	134.58	134.74	129.71	810,000
2019-07-12	132.13	136.75	131.83	136.34	131.25	1,118,300
2019-07-11	130.55	131.37	128.77	131.33	126.43	823,200
2019-07-10	132.18	132.32	129.11	130.48	125.61	960,000
2019-07-09	130.35	131.51	129.62	131.41	126.50	734,200
2019-07-08	131.85	134.04	130.97	131.92	127.00	681,500
2019-07-05	131.82	133.40	130.00	132.92	127.96	644,400
2019-07-03	132.52	133.54	131.92	132.92	127.96	454,900
2019-07-02	133.84	134.09	131.20	131.80	126.88	692,500
2019-07-01	136.00	137.80	133.10	134.30	129.29	1,280,100
2019-06-28	132.83	135.19	132.14	132.63	127.68	1,875,700
2019-06-27	131.55	132.38	129.76	131.97	127.04	604,900
2019-06-26	129.86	131.95	129.40	130.57	125.70	1,144,300
2019-06-25	129.61	130.25	127.91	128.62	123.82	744,400
2019-06-24	129.57	132.41	129.51	129.61	124.77	1,128,600
2019-06-21	130.45	131.58	128.70	129.87	125.02	1,056,100
2019-06-20	129.18	131.58	128.36	130.75	125.87	1,345,800
2019-06-19	127.56	128.20	125.75	126.28	121.57	1,074,200
2019-06-18	123.96	128.98	123.42	127.76	122.99	1,760,200
2019-06-17	122.93	123.44	120.69	121.34	116.81	1,036,400
2019-06-14	123.44	123.61	120.94	122.87	118.28	684,400
2019-06-13	121.97	123.84	121.71	123.78	119.16	689,500
2019-06-12	121.34	121.98	119.92	121.55	117.01	739,300
2019-06-11	125.52	125.65	121.27	122.25	117.69	997,100
2019-06-10	123.38	125.88	123.05	123.59	118.98	1,032,900
2019-06-07	118.70	122.81	118.58	122.23	117.67	1,277,600
2019-06-06	119.23	120.11	116.61	118.75	114.32	818,200
2019-06-05	122.21	122.39	117.68	119.38	114.92	1,133,400
2019-06-04	115.55	121.50	115.55	121.34	116.81	1,822,100
2019-06-03	111.98	115.10	111.75	113.85	109.60	1,984,400
2019-05-31	112.60	112.94	109.35	110.10	105.99	1,615,300
2019-05-30	116.48	118.10	114.63	115.19	110.89	1,368,000

← NewerPage 31 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.