United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	845.06	845.06	757.30	787.04	782.30	2,809,500
2026-01-28	911.78	915.49	900.02	903.19	897.75	612,500
2026-01-27	905.00	913.49	898.71	907.45	901.99	408,300
2026-01-26	922.00	922.96	909.74	911.16	905.68	445,700
2026-01-23	946.68	952.60	914.68	919.03	913.50	574,100
2026-01-22	949.79	961.19	949.32	956.01	950.26	585,900
2026-01-21	920.00	949.26	914.17	940.09	934.43	572,900
2026-01-20	904.84	917.44	896.76	910.55	905.07	574,400
2026-01-16	925.52	933.01	920.64	921.24	915.69	407,400
2026-01-15	925.81	933.32	920.00	926.57	920.99	342,500
2026-01-14	937.00	941.87	914.04	917.34	911.82	564,600
2026-01-13	949.00	955.00	927.00	940.17	934.51	610,200
2026-01-12	935.00	952.90	933.86	948.49	942.78	579,800
2026-01-09	934.23	949.04	928.00	938.79	933.14	753,300
2026-01-08	877.39	925.65	877.39	917.86	912.34	821,700
2026-01-07	896.22	896.22	872.12	880.88	875.58	543,600
2026-01-06	888.39	896.01	872.48	892.10	886.73	777,000
2026-01-05	860.00	906.02	858.50	887.01	881.67	1,145,300
2026-01-02	810.59	847.15	810.59	845.06	839.97	536,500
2025-12-31	819.90	819.90	808.77	809.32	804.45	315,600
2025-12-30	817.57	824.38	813.53	817.25	812.33	226,600
2025-12-29	825.54	829.91	815.92	819.51	814.58	300,700
2025-12-26	823.14	828.01	819.89	827.94	822.96	195,600
2025-12-24	817.41	828.00	817.41	824.77	819.81	189,900
2025-12-23	816.69	821.30	810.11	817.85	812.93	313,500
2025-12-22	815.06	821.58	807.29	816.73	811.81	487,200
2025-12-19	795.77	812.71	792.81	812.42	807.53	1,223,200
2025-12-18	806.51	828.26	795.92	800.53	795.71	774,000
2025-12-17	822.38	824.99	784.27	792.54	787.77	839,400
2025-12-16	809.44	829.66	801.62	818.68	813.75	655,500
2025-12-15	820.20	820.20	800.29	810.44	805.56	559,300
2025-12-12	838.13	852.15	816.05	818.31	813.38	708,400
2025-12-11	815.62	837.17	810.68	833.85	828.83	756,100
2025-12-10	789.00	816.42	786.65	813.59	808.69	839,100
2025-12-09	784.02	810.56	784.02	789.90	785.15	928,500
2025-12-08	794.72	805.83	782.49	785.04	780.31	1,075,700
2025-12-05	810.00	813.91	794.52	796.91	792.11	697,500
2025-12-04	817.93	824.21	802.61	807.74	802.88	861,600
2025-12-03	800.60	816.12	797.00	813.66	808.76	791,900
2025-12-02	810.66	812.26	798.88	800.83	796.01	512,100
2025-12-01	809.31	815.67	802.30	805.24	800.39	608,300
2025-11-28	820.05	823.01	814.19	815.18	810.27	262,200
2025-11-26	814.42	819.17	806.59	814.97	810.06	787,000
2025-11-25	813.86	821.64	805.78	810.00	805.12	1,100,100
2025-11-24	801.10	817.85	798.10	811.00	806.12	951,900
2025-11-21	776.48	815.94	772.57	800.00	795.18	1,320,500
2025-11-20	806.60	813.92	769.88	770.00	765.37	893,400
2025-11-19	800.08	809.47	791.45	792.27	787.50	619,500
2025-11-18	806.04	813.11	798.90	800.50	795.68	781,000
2025-11-17	834.03	836.50	798.67	806.61	801.75	793,700
2025-11-14	842.50	845.00	829.01	834.03	829.01	396,800
2025-11-13	858.97	866.00	841.86	843.26	838.18	483,400
2025-11-12	853.22	866.86	853.02	860.71	855.53	440,600
2025-11-11	852.52	863.65	847.53	855.01	848.08	310,100
2025-11-10	855.78	862.98	843.83	854.53	847.61	429,900
2025-11-07	836.38	851.65	833.45	848.25	841.38	376,800
2025-11-06	844.75	851.55	833.76	845.04	838.19	758,400
2025-11-05	850.37	855.78	840.64	844.51	837.67	495,000
2025-11-04	850.00	859.48	845.67	852.76	845.85	468,100
2025-11-03	866.00	868.23	855.00	857.41	850.46	567,300

← NewerPage 4 of 21 · 1,255 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.