United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	185.62	186.08	182.85	185.40	178.48	1,018,300
2018-03-16	183.00	188.00	182.62	186.29	179.34	1,089,200
2018-03-15	186.02	186.63	182.37	182.91	176.08	1,012,400
2018-03-14	187.91	188.21	184.11	184.82	177.92	889,600
2018-03-13	187.64	190.74	186.11	186.65	179.68	908,200
2018-03-12	189.40	189.50	185.40	186.63	179.66	1,347,700
2018-03-09	185.12	189.56	183.86	189.40	182.33	1,069,600
2018-03-08	181.54	184.41	180.01	183.36	176.52	885,900
2018-03-07	182.78	184.70	177.31	181.35	174.58	1,883,700
2018-03-06	180.78	185.84	178.55	184.99	178.08	1,365,600
2018-03-05	175.30	181.12	173.76	180.71	173.96	1,325,900
2018-03-02	172.65	177.11	169.50	176.60	170.01	1,659,800
2018-03-01	174.76	175.00	170.45	173.24	166.77	1,782,300
2018-02-28	179.46	179.99	175.04	175.09	168.55	1,373,500
2018-02-27	180.50	182.16	178.31	178.42	171.76	1,138,300
2018-02-26	180.36	181.07	177.36	180.63	173.89	1,123,100
2018-02-23	176.69	179.23	175.38	179.09	172.41	1,317,300
2018-02-22	173.65	176.44	172.59	175.16	168.62	1,706,000
2018-02-21	171.86	175.61	171.60	171.90	165.48	1,293,400
2018-02-20	167.19	174.75	166.80	172.25	165.82	1,356,900
2018-02-16	166.41	170.69	166.41	168.02	161.75	1,047,800
2018-02-15	169.04	169.69	164.11	167.24	161.00	1,203,600
2018-02-14	164.02	168.29	163.34	167.04	160.80	1,284,800
2018-02-13	165.10	167.46	164.53	166.33	160.12	1,359,300
2018-02-12	166.63	168.77	163.21	166.06	159.86	1,551,500
2018-02-09	164.51	166.44	156.01	164.26	158.13	2,529,300
2018-02-08	173.83	173.92	161.86	161.99	155.94	2,291,400
2018-02-07	170.49	176.06	170.31	173.58	167.10	1,839,700
2018-02-06	162.28	172.76	161.41	171.34	164.94	1,982,500
2018-02-05	171.72	176.01	166.58	166.71	160.49	2,209,500
2018-02-02	177.58	178.21	173.04	173.30	166.83	1,496,700
2018-02-01	180.68	183.53	178.45	179.65	172.94	1,431,400
2018-01-31	185.10	185.89	179.78	181.11	174.35	1,420,300
2018-01-30	177.06	182.99	176.79	182.14	175.34	1,401,100
2018-01-29	184.93	188.31	180.21	180.47	173.73	1,996,900
2018-01-26	184.69	187.25	180.44	185.37	178.45	1,963,200
2018-01-25	186.00	189.00	176.55	181.91	175.12	3,108,700
2018-01-24	186.47	187.08	183.88	185.52	178.60	1,836,900
2018-01-23	187.50	188.73	183.88	185.87	178.93	1,531,500
2018-01-22	184.00	187.17	181.00	187.12	180.14	995,400
2018-01-19	181.70	184.25	180.82	183.67	176.81	1,208,300
2018-01-18	180.33	181.79	179.77	181.24	174.47	814,400
2018-01-17	178.76	180.68	177.52	180.17	173.44	693,800
2018-01-16	181.95	184.00	176.68	178.97	172.29	1,083,800
2018-01-12	180.60	182.86	179.52	180.89	174.14	882,600
2018-01-11	174.81	179.99	174.64	179.99	173.27	1,533,900
2018-01-10	171.73	174.93	171.50	173.20	166.73	1,100,500
2018-01-09	172.75	173.53	170.70	172.43	165.99	981,500
2018-01-08	171.29	172.67	169.43	172.45	166.01	1,623,600
2018-01-05	173.00	173.32	169.50	171.38	164.98	1,078,600
2018-01-04	175.85	176.62	169.63	172.00	165.58	1,331,000
2018-01-03	174.45	175.74	173.40	175.19	168.65	844,100
2018-01-02	172.92	173.96	171.70	173.58	167.10	813,300
2017-12-29	173.79	174.40	171.78	171.91	165.49	624,500
2017-12-28	172.38	173.47	171.03	173.33	166.86	801,600
2017-12-27	170.47	172.22	170.02	171.47	165.07	611,000
2017-12-26	169.00	171.83	168.99	170.61	164.24	749,700
2017-12-22	170.47	171.32	168.22	169.49	163.16	575,000
2017-12-21	169.69	170.74	167.65	170.47	164.11	1,090,300
2017-12-20	167.99	169.02	165.73	168.30	162.02	1,419,100

← NewerPage 37 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.