United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	169.77	169.81	166.54	166.64	160.42	725,800
2018-06-12	168.40	172.57	168.17	169.80	163.46	954,600
2018-06-11	166.55	168.80	166.07	167.93	161.66	566,300
2018-06-08	165.53	166.89	164.88	166.80	160.57	533,700
2018-06-07	165.51	167.75	164.38	166.22	160.02	1,037,900
2018-06-06	164.83	165.81	163.44	164.85	158.70	1,079,700
2018-06-05	161.77	164.42	161.57	163.92	157.80	713,100
2018-06-04	163.55	164.46	160.82	161.35	155.33	908,100
2018-06-01	161.20	165.42	160.68	163.27	157.18	1,153,700
2018-05-31	162.15	162.15	159.08	159.57	153.61	1,261,200
2018-05-30	161.59	163.32	159.88	162.37	156.31	893,100
2018-05-29	160.25	162.85	159.29	160.46	154.47	835,700
2018-05-25	166.62	166.83	161.06	161.94	155.90	1,284,800
2018-05-24	166.00	168.84	164.50	167.41	161.16	928,900
2018-05-23	165.40	167.83	163.64	167.77	161.51	1,213,600
2018-05-22	174.00	175.42	166.54	166.78	160.55	1,127,000
2018-05-21	171.44	174.59	170.52	173.78	167.29	818,800
2018-05-18	170.45	172.40	169.54	169.82	163.48	804,900
2018-05-17	169.39	171.39	168.40	170.36	164.00	842,100
2018-05-16	165.40	170.47	165.39	169.48	163.15	1,061,300
2018-05-15	164.90	166.50	164.00	165.55	159.37	810,900
2018-05-14	167.79	167.93	165.07	165.56	159.38	918,300
2018-05-11	167.14	168.54	165.57	166.89	160.66	844,900
2018-05-10	163.78	167.16	163.12	166.36	160.15	1,335,500
2018-05-09	160.36	162.84	159.45	162.32	156.26	1,180,800
2018-05-08	158.64	161.00	157.95	159.33	153.38	1,510,900
2018-05-07	154.51	161.74	154.44	159.49	153.54	2,258,900
2018-05-04	149.60	154.24	148.08	153.23	147.51	1,112,700
2018-05-03	148.96	150.42	145.34	149.80	144.21	1,420,300
2018-05-02	149.05	152.00	148.70	149.29	143.72	1,261,800
2018-05-01	149.21	151.20	145.93	148.64	143.09	1,859,000
2018-04-30	155.35	155.83	149.89	150.00	144.40	1,262,900
2018-04-27	155.08	157.34	155.06	155.31	149.51	1,089,800
2018-04-26	158.62	159.00	153.67	155.35	149.55	1,406,500
2018-04-25	156.40	158.70	153.36	157.88	151.99	1,413,800
2018-04-24	164.26	164.93	154.07	156.43	150.59	2,294,100
2018-04-23	163.03	164.95	161.98	163.61	157.50	1,244,100
2018-04-20	169.90	170.18	162.62	163.22	157.13	2,347,600
2018-04-19	174.00	175.75	165.75	168.22	161.94	4,919,200
2018-04-18	179.64	181.66	178.60	180.00	173.28	2,129,300
2018-04-17	175.89	178.19	175.40	177.54	170.91	1,456,200
2018-04-16	174.68	176.84	172.51	174.13	167.63	1,663,500
2018-04-13	178.51	178.84	172.83	172.95	166.49	1,289,900
2018-04-12	175.00	177.64	174.39	176.32	169.74	791,600
2018-04-11	175.95	178.34	173.63	173.97	167.48	1,026,700
2018-04-10	175.71	178.76	173.73	177.97	171.33	1,115,200
2018-04-09	173.97	175.44	171.66	171.94	165.52	932,500
2018-04-06	176.22	179.29	169.61	172.14	165.71	1,178,700
2018-04-05	175.33	178.76	174.00	177.94	171.30	1,356,900
2018-04-04	165.05	174.39	164.46	173.68	167.20	1,478,000
2018-04-03	167.28	169.82	166.32	169.50	163.17	1,340,000
2018-04-02	172.04	172.74	163.57	166.60	160.38	1,649,800
2018-03-29	170.90	174.17	168.44	172.73	166.28	1,567,900
2018-03-28	177.22	177.22	168.95	169.11	162.80	1,815,400
2018-03-27	181.48	183.75	176.00	177.15	170.54	1,135,700
2018-03-26	177.63	180.81	175.91	180.57	173.83	1,430,700
2018-03-23	181.11	181.11	174.02	174.18	167.68	1,143,200
2018-03-22	184.00	186.23	179.58	180.26	173.53	1,449,100
2018-03-21	184.97	190.30	184.51	187.27	180.28	913,800
2018-03-20	185.68	187.88	184.82	185.16	178.25	1,037,800

← NewerPage 36 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.