United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	167.99	169.02	165.73	168.30	162.02	1,419,100
2017-12-19	169.37	170.33	165.02	166.38	160.17	1,390,100
2017-12-18	165.98	169.05	165.56	168.57	162.28	1,292,000
2017-12-15	162.80	165.60	162.34	164.29	158.16	1,225,900
2017-12-14	163.82	165.30	160.95	161.17	155.15	990,400
2017-12-13	162.99	165.70	160.37	163.81	157.70	948,200
2017-12-12	164.00	165.85	163.16	163.65	157.54	832,300
2017-12-11	164.53	165.65	163.12	163.82	157.71	949,400
2017-12-08	163.74	165.18	162.77	164.00	157.88	1,094,800
2017-12-07	158.22	163.16	157.86	162.38	156.32	966,100
2017-12-06	158.19	159.63	156.85	158.28	152.37	606,400
2017-12-05	159.75	161.58	158.20	159.19	153.25	918,200
2017-12-04	160.22	163.92	159.73	159.75	153.79	1,312,800
2017-12-01	159.07	159.45	151.30	157.09	151.23	1,735,800
2017-11-30	158.48	161.35	158.04	159.48	153.53	1,467,000
2017-11-29	156.00	158.68	155.19	157.84	151.95	1,184,000
2017-11-28	154.02	156.80	153.18	156.60	150.75	863,000
2017-11-27	152.88	154.74	152.37	153.36	147.64	1,004,900
2017-11-24	153.61	155.45	152.16	153.16	147.44	768,100
2017-11-22	154.61	154.96	152.50	153.27	147.55	1,053,300
2017-11-21	152.10	155.00	152.00	153.69	147.95	1,318,800
2017-11-20	149.75	152.76	149.75	151.50	145.84	1,026,900
2017-11-17	147.75	151.15	147.43	150.09	144.49	1,607,300
2017-11-16	145.00	148.56	143.65	148.36	142.82	1,648,900
2017-11-15	143.97	144.85	141.36	143.38	138.03	1,058,600
2017-11-14	143.75	146.17	143.75	144.87	139.46	1,112,900
2017-11-13	145.19	145.72	143.58	144.61	139.21	1,313,900
2017-11-10	144.95	146.98	144.95	146.31	140.85	743,300
2017-11-09	146.00	147.39	143.05	145.09	139.67	1,045,000
2017-11-08	146.92	148.84	146.50	148.74	143.19	917,600
2017-11-07	148.40	149.45	146.56	147.55	142.04	765,000
2017-11-06	145.26	148.52	145.12	148.40	142.86	1,092,300
2017-11-03	145.09	146.00	144.46	144.71	139.31	708,200
2017-11-02	143.37	146.87	143.00	145.58	140.15	1,025,900
2017-11-01	143.34	144.59	142.60	143.67	138.31	1,147,300
2017-10-31	143.60	144.82	141.23	141.48	136.20	1,329,100
2017-10-30	145.32	146.72	143.25	143.59	138.23	1,256,900
2017-10-27	141.34	146.06	141.34	145.94	140.49	1,365,800
2017-10-26	139.75	142.23	139.30	141.24	135.97	2,021,000
2017-10-25	143.25	144.10	138.19	138.91	133.72	2,508,100
2017-10-24	142.45	145.50	142.18	143.94	138.57	1,420,400
2017-10-23	144.44	144.64	141.20	141.48	136.20	1,372,400
2017-10-20	144.81	146.69	144.03	144.40	139.01	2,525,000
2017-10-19	144.80	147.60	140.94	144.40	139.01	2,955,500
2017-10-18	144.07	144.60	142.16	144.32	138.93	1,922,400
2017-10-17	145.43	145.63	143.01	143.34	137.99	1,525,600
2017-10-16	145.89	146.67	144.45	145.79	140.35	1,204,000
2017-10-13	144.90	145.56	143.43	144.21	138.83	884,900
2017-10-12	140.99	144.35	140.16	144.01	138.63	1,120,100
2017-10-11	141.83	142.44	140.91	142.16	136.85	825,600
2017-10-10	143.60	144.19	140.35	141.55	136.27	1,105,600
2017-10-09	142.66	142.88	141.09	142.49	137.17	810,800
2017-10-06	141.43	143.07	141.00	142.24	136.93	865,300
2017-10-05	141.54	143.15	140.81	141.98	136.68	997,700
2017-10-04	142.22	142.31	139.46	140.75	135.50	1,654,000
2017-10-03	139.71	142.71	138.98	142.71	137.38	1,670,200
2017-10-02	139.20	139.75	136.84	139.20	134.00	1,368,300
2017-09-29	137.96	139.98	136.96	138.74	133.56	1,224,400
2017-09-28	135.77	138.33	135.18	137.97	132.82	1,039,300
2017-09-27	134.63	137.12	134.15	135.69	130.63	1,236,700

← NewerPage 38 of 79 · 4,732 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.