United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	121.50	124.23	118.00	119.26	114.81	1,612,800
2018-11-30	115.33	117.88	114.76	117.13	112.76	1,477,300
2018-11-29	116.24	117.30	115.00	115.92	111.59	1,082,100
2018-11-28	113.32	117.48	110.38	117.25	112.87	1,662,500
2018-11-27	113.88	115.03	111.40	112.54	108.34	1,615,400
2018-11-26	111.30	115.74	111.30	115.32	111.02	1,341,200
2018-11-23	110.54	111.96	109.79	109.88	105.78	699,200
2018-11-21	111.65	115.33	111.46	113.00	108.78	1,575,100
2018-11-20	109.32	112.47	107.25	109.85	105.75	2,356,100
2018-11-19	114.30	116.28	112.20	112.54	108.34	1,974,200
2018-11-16	117.50	118.06	114.19	114.97	110.68	2,379,000
2018-11-15	118.97	119.87	114.70	118.50	114.08	2,120,800
2018-11-14	121.64	123.66	117.68	119.69	115.22	1,660,900
2018-11-13	121.22	123.61	118.95	119.57	115.11	1,946,900
2018-11-12	126.79	127.35	119.83	121.16	116.64	2,027,700
2018-11-09	124.87	127.60	120.12	126.67	121.94	2,131,800
2018-11-08	132.25	133.17	126.35	126.72	121.99	2,085,800
2018-11-07	132.86	134.49	129.85	131.32	126.42	2,878,100
2018-11-06	126.15	129.92	126.05	129.76	124.92	1,751,200
2018-11-05	125.86	128.34	122.38	126.70	121.97	1,519,700
2018-11-02	126.62	127.71	122.80	125.14	120.47	2,470,800
2018-11-01	122.34	126.04	120.55	125.71	121.02	3,101,100
2018-10-31	119.29	126.43	118.75	120.07	115.59	4,268,200
2018-10-30	108.30	115.98	108.02	115.62	111.30	2,622,600
2018-10-29	110.96	113.95	107.42	109.29	105.21	2,136,800
2018-10-26	109.00	110.92	106.48	109.23	105.15	2,312,800
2018-10-25	109.54	113.16	109.01	111.33	107.17	2,323,200
2018-10-24	114.98	116.97	106.73	106.99	103.00	3,411,600
2018-10-23	110.39	115.62	107.91	114.41	110.14	3,645,700
2018-10-22	118.32	119.20	113.89	114.91	110.62	3,394,200
2018-10-19	118.77	123.00	116.88	117.12	112.75	4,771,800
2018-10-18	132.30	133.61	117.55	118.13	113.72	9,440,700
2018-10-17	141.83	141.88	138.53	139.04	133.85	2,601,700
2018-10-16	138.21	141.56	136.25	141.22	135.95	1,792,300
2018-10-15	137.50	139.40	136.37	137.62	132.48	1,558,900
2018-10-12	144.81	144.81	135.68	137.88	132.73	2,478,700
2018-10-11	144.02	147.97	139.65	139.84	134.62	1,971,700
2018-10-10	152.31	152.58	143.63	144.84	139.43	2,359,800
2018-10-09	155.44	155.71	152.62	152.74	147.04	1,177,600
2018-10-08	157.94	158.86	153.35	156.07	150.24	1,382,600
2018-10-05	162.41	163.92	157.13	159.22	153.28	1,370,500
2018-10-04	165.16	165.84	161.12	163.19	157.10	910,100
2018-10-03	161.50	167.29	161.49	165.53	159.35	1,178,500
2018-10-02	162.00	163.37	160.34	160.40	154.41	1,078,300
2018-10-01	164.28	165.44	161.98	162.67	156.60	1,444,000
2018-09-28	168.21	168.55	163.58	163.60	157.49	1,472,400
2018-09-27	169.28	170.53	167.24	169.08	162.77	588,100
2018-09-26	168.57	170.73	167.05	167.86	161.59	810,700
2018-09-25	168.43	169.24	166.90	168.59	162.30	698,800
2018-09-24	168.50	168.90	166.32	168.07	161.80	780,000
2018-09-21	172.12	172.30	168.78	169.04	162.73	1,575,000
2018-09-20	170.46	173.00	168.26	171.76	165.35	1,523,900
2018-09-19	167.50	172.41	166.90	168.96	162.65	1,091,000
2018-09-18	165.18	167.52	164.37	167.05	160.81	1,020,900
2018-09-17	169.26	169.88	164.42	164.94	158.78	1,327,100
2018-09-14	167.09	169.74	166.65	168.95	162.64	1,070,600
2018-09-13	167.94	170.43	166.20	166.85	160.62	1,220,100
2018-09-12	169.23	169.23	165.35	167.10	160.86	1,881,700
2018-09-11	159.52	169.15	159.51	168.38	162.09	2,860,700
2018-09-10	154.99	161.22	153.82	159.99	154.02	1,928,200

← NewerPage 34 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.