United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	152.63	153.47	150.77	152.30	146.62	938,700
2018-09-06	157.32	157.98	151.42	153.82	148.08	1,341,300
2018-09-05	157.16	158.51	155.94	156.62	150.77	1,088,400
2018-09-04	155.87	159.00	155.05	158.10	152.20	1,119,000
2018-08-31	156.03	156.75	155.33	155.87	150.05	826,100
2018-08-30	159.32	159.32	156.14	156.68	150.83	807,400
2018-08-29	158.79	160.28	156.52	159.77	153.81	637,500
2018-08-28	160.00	161.48	157.70	158.48	152.56	746,300
2018-08-27	157.30	160.05	156.45	159.31	153.36	1,095,300
2018-08-24	155.17	156.77	154.40	156.17	150.34	533,200
2018-08-23	156.64	156.92	153.87	154.13	148.38	505,300
2018-08-22	157.36	159.06	156.51	157.32	151.45	781,100
2018-08-21	154.95	159.57	154.95	157.94	152.04	1,271,100
2018-08-20	150.65	156.19	150.56	154.44	148.68	1,066,900
2018-08-17	149.00	150.99	148.69	150.51	144.89	620,300
2018-08-16	148.39	150.48	148.26	148.99	143.43	649,100
2018-08-15	149.47	149.59	144.50	146.87	141.39	1,351,600
2018-08-14	148.62	152.53	148.50	151.21	145.57	987,600
2018-08-13	148.62	149.99	147.26	148.18	142.65	786,100
2018-08-10	149.26	150.16	147.30	148.59	143.04	703,400
2018-08-09	152.04	152.91	150.60	150.76	145.13	549,100
2018-08-08	153.44	153.72	151.75	151.85	146.18	758,300
2018-08-07	152.07	154.30	151.88	154.02	148.27	1,344,900
2018-08-06	148.20	151.73	148.06	151.32	145.67	1,034,300
2018-08-03	147.90	148.50	146.36	148.41	142.87	817,900
2018-08-02	145.47	148.02	144.09	147.13	141.64	890,300
2018-08-01	148.74	149.15	145.59	146.86	141.38	1,288,600
2018-07-31	146.20	149.55	146.20	148.80	143.25	1,504,800
2018-07-30	148.00	149.39	145.09	145.45	140.02	1,065,600
2018-07-27	151.76	152.30	146.35	147.31	141.81	1,075,700
2018-07-26	146.23	152.30	146.22	150.97	145.33	1,394,400
2018-07-25	146.95	147.65	143.33	146.36	140.90	1,634,500
2018-07-24	150.82	151.88	146.32	147.94	142.42	1,477,000
2018-07-23	150.99	151.53	147.42	149.32	143.75	1,751,000
2018-07-20	155.47	156.40	150.84	151.11	145.47	1,808,500
2018-07-19	150.07	156.69	150.00	156.57	150.73	3,005,100
2018-07-18	153.61	155.77	151.61	154.91	149.13	2,483,500
2018-07-17	150.76	153.27	150.07	152.21	146.53	1,262,400
2018-07-16	154.33	154.75	151.18	151.75	146.09	1,429,900
2018-07-13	154.20	156.08	153.68	154.83	149.05	1,115,400
2018-07-12	153.48	153.84	150.24	152.31	146.62	1,074,300
2018-07-11	151.74	153.93	151.47	151.69	146.03	1,038,000
2018-07-10	158.39	158.91	153.03	154.29	148.53	1,743,500
2018-07-09	150.68	155.50	150.35	155.11	149.32	1,153,500
2018-07-06	148.66	151.36	147.50	149.53	143.95	1,047,200
2018-07-05	146.55	148.76	145.14	148.50	142.96	1,365,100
2018-07-03	146.14	148.59	144.95	145.15	139.73	644,000
2018-07-02	144.64	146.43	142.61	144.75	139.35	1,096,400
2018-06-29	148.40	151.47	147.45	147.62	142.11	1,530,000
2018-06-28	146.29	147.91	143.40	147.47	141.97	1,093,100
2018-06-27	148.59	151.97	146.46	146.57	141.10	1,544,300
2018-06-26	149.11	149.76	146.32	147.48	141.98	1,626,200
2018-06-25	153.50	153.50	145.92	148.15	142.62	2,172,300
2018-06-22	157.95	160.81	154.50	154.95	149.17	2,398,700
2018-06-21	160.40	160.49	152.02	153.18	147.46	2,113,300
2018-06-20	160.26	162.00	158.34	161.69	155.65	897,900
2018-06-19	160.72	161.14	156.32	159.39	153.44	1,443,700
2018-06-18	159.12	163.80	158.63	163.32	157.22	983,900
2018-06-15	162.30	163.11	158.63	160.85	154.85	1,866,600
2018-06-14	166.69	168.75	163.95	164.46	158.32	866,200

← NewerPage 35 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.