United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	114.13	116.08	112.89	115.83	111.51	1,327,800
2019-05-28	118.64	119.47	114.97	115.00	110.71	1,212,300
2019-05-24	119.32	120.91	116.91	118.54	114.12	623,300
2019-05-23	120.30	120.51	117.64	118.49	114.07	1,309,500
2019-05-22	125.91	126.39	121.60	122.39	117.82	1,375,000
2019-05-21	125.38	126.94	124.77	126.73	122.00	1,126,200
2019-05-20	124.26	125.46	122.93	124.05	119.42	1,522,000
2019-05-17	126.65	127.57	125.65	126.33	121.61	912,300
2019-05-16	129.04	130.61	128.13	128.46	123.66	900,600
2019-05-15	125.27	129.27	124.45	128.67	123.87	1,065,900
2019-05-14	127.32	128.75	125.65	127.09	122.35	1,079,300
2019-05-13	128.39	128.91	124.23	126.19	121.48	1,489,000
2019-05-10	132.99	133.39	128.76	132.51	127.56	1,104,700
2019-05-09	131.13	134.22	128.31	133.79	128.80	1,242,200
2019-05-08	134.08	135.99	133.36	133.99	128.99	839,300
2019-05-07	134.93	135.76	132.44	134.27	129.26	1,238,000
2019-05-06	135.74	138.59	134.40	137.55	132.42	1,403,900
2019-05-03	137.59	141.25	137.49	140.24	135.01	1,015,300
2019-05-02	138.20	139.38	134.17	137.00	131.89	1,725,100
2019-05-01	141.78	142.69	138.56	138.64	133.46	1,221,300
2019-04-30	141.12	141.39	138.72	140.92	135.66	1,193,900
2019-04-29	141.05	142.15	140.28	140.94	135.68	845,100
2019-04-26	138.01	140.54	137.39	140.40	135.16	1,129,900
2019-04-25	139.30	139.96	136.77	137.53	132.40	1,047,200
2019-04-24	138.53	140.60	138.00	139.89	134.67	1,300,700
2019-04-23	135.41	139.32	135.13	138.38	133.21	1,587,200
2019-04-22	135.36	137.15	133.66	135.46	130.40	1,644,000
2019-04-18	135.30	138.49	134.11	136.00	130.92	4,772,800
2019-04-17	126.63	127.18	125.15	125.76	121.07	2,116,100
2019-04-16	126.67	126.99	123.72	126.05	121.34	1,323,600
2019-04-15	127.02	127.84	125.04	125.37	120.69	2,411,000
2019-04-12	127.41	128.75	125.14	126.74	122.01	1,426,500
2019-04-11	121.55	126.12	121.38	124.75	120.09	2,156,400
2019-04-10	119.94	121.34	118.69	121.19	116.67	897,200
2019-04-09	122.63	122.65	119.15	119.57	115.11	1,522,900
2019-04-08	122.75	124.12	121.83	124.08	119.45	826,200
2019-04-05	123.81	124.77	123.11	123.34	118.74	1,308,100
2019-04-04	121.58	122.78	121.30	122.54	117.97	1,267,400
2019-04-03	119.93	121.76	119.79	120.98	116.46	1,501,400
2019-04-02	118.00	120.05	117.35	118.53	114.11	1,147,300
2019-04-01	115.59	118.69	114.38	118.11	113.70	2,036,900
2019-03-29	114.00	115.16	113.31	114.25	109.99	1,355,100
2019-03-28	110.67	112.69	110.02	112.57	108.37	1,219,600
2019-03-27	111.94	112.55	109.19	110.72	106.59	1,342,100
2019-03-26	113.21	113.65	109.86	111.60	107.43	1,405,600
2019-03-25	110.63	113.10	110.25	111.12	106.97	1,642,800
2019-03-22	118.11	118.15	110.89	110.96	106.82	2,664,000
2019-03-21	115.66	119.19	115.38	119.06	114.62	1,401,000
2019-03-20	120.27	120.31	114.06	116.11	111.78	3,348,200
2019-03-19	123.80	124.50	120.33	120.68	116.18	1,385,400
2019-03-18	120.57	123.26	120.00	122.99	118.40	1,208,100
2019-03-15	121.75	122.88	119.85	120.14	115.66	1,919,900
2019-03-14	123.53	123.75	121.62	121.71	117.17	1,013,700
2019-03-13	126.10	127.06	124.20	124.34	119.70	1,011,600
2019-03-12	124.52	126.00	122.05	125.30	120.62	1,553,400
2019-03-11	123.18	124.09	122.55	124.01	119.38	1,213,800
2019-03-08	123.85	124.73	121.62	123.24	118.64	1,491,700
2019-03-07	127.68	127.84	123.75	126.58	121.86	1,934,400
2019-03-06	130.70	130.78	127.89	128.05	123.27	1,170,700
2019-03-05	132.70	132.78	130.31	130.44	125.57	1,715,600

← NewerPage 32 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.