United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	136.49	137.16	131.37	132.49	127.54	1,470,400
2019-03-01	136.64	138.50	134.04	135.69	130.63	1,108,300
2019-02-28	135.33	136.06	134.24	134.59	129.57	995,400
2019-02-27	134.92	136.27	133.42	135.66	130.60	916,600
2019-02-26	135.45	136.70	134.15	134.84	129.81	1,297,200
2019-02-25	137.88	139.03	135.70	136.29	131.20	1,328,400
2019-02-22	136.04	137.09	135.38	136.84	131.73	1,118,300
2019-02-21	136.00	136.95	133.83	135.05	130.01	1,186,000
2019-02-20	134.96	137.65	134.21	136.26	131.17	1,254,400
2019-02-19	134.39	135.40	130.63	134.29	129.28	1,710,100
2019-02-15	133.07	136.05	132.11	134.86	129.83	1,630,500
2019-02-14	131.41	132.10	130.00	131.70	126.78	1,178,100
2019-02-13	132.73	133.77	132.09	132.14	127.21	1,148,900
2019-02-12	129.55	132.46	129.20	131.41	126.50	1,333,000
2019-02-11	126.55	128.73	126.14	127.89	123.12	946,300
2019-02-08	124.60	126.38	123.66	126.29	121.58	1,137,700
2019-02-07	127.75	128.35	124.53	125.98	121.28	1,401,700
2019-02-06	128.62	130.16	128.00	128.90	124.09	934,700
2019-02-05	129.05	131.00	128.03	129.14	124.32	1,258,800
2019-02-04	126.26	129.46	125.05	129.39	124.56	1,389,700
2019-02-01	124.87	127.24	124.42	126.34	121.62	1,750,500
2019-01-31	127.71	127.71	124.47	125.26	120.58	1,497,600
2019-01-30	125.67	128.00	122.30	127.97	123.19	2,009,500
2019-01-29	125.59	126.27	124.01	124.32	119.68	1,335,400
2019-01-28	124.49	126.76	123.00	124.79	120.13	1,710,400
2019-01-25	124.70	127.66	123.40	127.26	122.51	3,089,100
2019-01-24	121.52	125.00	119.73	123.32	118.72	4,040,600
2019-01-23	119.34	119.40	114.06	116.02	111.69	3,024,300
2019-01-22	121.10	122.01	117.03	118.24	113.83	2,388,700
2019-01-18	120.96	124.55	119.30	123.32	118.72	2,275,400
2019-01-17	117.13	120.63	117.00	119.38	114.92	1,742,600
2019-01-16	116.74	118.50	116.17	117.50	113.11	1,203,000
2019-01-15	117.32	117.79	114.60	116.15	111.81	1,086,500
2019-01-14	116.00	118.00	115.52	116.74	112.38	1,202,000
2019-01-11	117.37	118.85	115.33	117.45	113.07	1,355,300
2019-01-10	116.44	119.94	115.60	118.78	114.35	1,576,400
2019-01-09	118.24	119.57	114.85	118.47	114.05	1,641,100
2019-01-08	116.28	117.13	114.01	116.26	111.92	2,046,600
2019-01-07	110.85	115.73	108.11	114.12	109.86	2,153,200
2019-01-04	104.42	110.84	103.47	110.13	106.02	2,396,900
2019-01-03	104.39	104.39	100.50	101.98	98.173	1,771,300
2019-01-02	100.31	105.99	99.000	105.62	101.68	1,729,600
2018-12-31	102.78	103.24	98.780	102.53	98.703	1,743,500
2018-12-28	105.43	105.43	100.84	101.50	97.711	1,832,300
2018-12-27	100.93	104.81	99.480	104.79	100.88	1,448,300
2018-12-26	96.610	103.24	94.280	103.12	99.271	1,553,700
2018-12-24	98.470	99.570	95.650	95.900	92.320	1,007,900
2018-12-21	102.24	104.90	99.030	99.510	95.796	2,378,800
2018-12-20	100.34	103.16	99.500	101.36	97.577	2,518,600
2018-12-19	104.24	108.54	100.07	100.90	97.134	2,404,200
2018-12-18	106.30	109.52	102.86	104.54	100.64	1,710,400
2018-12-17	105.05	108.49	102.95	105.41	101.48	1,569,200
2018-12-14	106.55	109.62	105.36	105.80	101.85	1,833,800
2018-12-13	110.25	112.90	108.50	108.88	104.82	2,203,700
2018-12-12	107.12	112.07	107.03	108.30	104.26	3,437,900
2018-12-11	103.96	107.19	100.84	101.86	98.058	1,606,200
2018-12-10	103.07	104.57	99.500	101.86	98.058	1,975,700
2018-12-07	106.09	107.99	103.22	103.94	100.06	2,570,000
2018-12-06	103.44	106.65	102.09	104.83	100.92	2,415,800
2018-12-04	118.21	118.95	105.95	106.29	102.32	3,214,400

← NewerPage 33 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.