United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	108.12	108.90	106.12	106.16	102.20	1,811,400
2017-01-06	110.29	111.00	108.91	109.38	105.30	1,147,800
2017-01-05	109.90	111.81	108.22	110.15	106.04	1,348,300
2017-01-04	109.50	110.50	108.40	109.87	105.77	1,090,200
2017-01-03	107.88	110.79	107.30	109.31	105.23	1,903,200
2016-12-30	107.10	107.55	104.70	105.58	101.64	1,168,500
2016-12-29	106.58	107.77	105.87	106.70	102.72	751,600
2016-12-28	108.76	109.55	105.73	106.21	102.25	1,170,000
2016-12-27	108.50	109.31	108.25	108.58	104.53	584,200
2016-12-23	107.46	108.53	107.46	108.06	104.03	539,600
2016-12-22	108.26	108.98	106.11	106.86	102.87	1,047,500
2016-12-21	107.06	108.62	106.95	108.48	104.43	1,480,700
2016-12-20	106.46	108.06	106.14	107.25	103.25	1,013,800
2016-12-19	106.18	107.68	105.64	106.27	102.30	982,000
2016-12-16	107.42	107.49	105.56	105.71	101.76	1,998,200
2016-12-15	104.88	108.24	104.22	107.14	103.14	1,906,900
2016-12-14	105.59	107.16	104.65	105.05	101.13	1,399,600
2016-12-13	106.88	107.40	105.36	106.30	102.33	1,602,500
2016-12-12	108.68	108.83	103.71	107.03	103.03	1,848,400
2016-12-09	108.68	109.63	107.25	108.00	103.97	1,527,600
2016-12-08	109.39	109.90	106.59	108.30	104.26	1,872,000
2016-12-07	107.02	109.75	106.76	109.12	105.05	1,927,000
2016-12-06	104.62	107.58	104.40	107.17	103.17	1,524,900
2016-12-05	105.27	106.42	104.87	105.31	101.38	1,904,000
2016-12-02	103.89	105.57	103.25	104.85	100.94	2,206,800
2016-12-01	101.47	105.70	101.25	104.29	100.40	3,847,700
2016-11-30	98.510	101.87	98.510	101.11	97.336	3,275,400
2016-11-29	94.590	97.290	94.200	96.300	92.705	1,586,900
2016-11-28	97.110	97.930	94.830	96.190	92.600	1,977,600
2016-11-25	97.350	98.120	96.760	98.120	94.457	652,300
2016-11-23	94.230	97.670	94.230	97.350	93.716	2,445,700
2016-11-22	94.390	94.600	93.280	94.060	90.549	1,380,900
2016-11-21	92.000	94.150	91.720	93.860	90.357	2,048,400
2016-11-18	92.740	92.800	90.770	90.950	87.555	1,449,700
2016-11-17	92.000	92.880	91.510	92.230	88.787	1,181,100
2016-11-16	91.010	93.200	90.780	92.120	88.681	1,948,100
2016-11-15	93.910	94.180	91.570	94.140	90.626	2,062,700
2016-11-14	91.900	96.600	91.280	94.690	91.156	3,713,600
2016-11-11	88.960	91.230	88.170	91.200	87.796	2,953,200
2016-11-10	89.040	92.800	88.460	89.500	86.159	4,807,100
2016-11-09	82.900	90.070	82.700	88.860	85.543	9,739,000
2016-11-08	75.400	76.240	74.430	75.870	73.038	1,817,200
2016-11-07	74.390	76.160	74.240	76.110	73.269	1,712,200
2016-11-04	72.370	73.750	71.550	72.160	69.467	1,783,800
2016-11-03	71.310	73.030	70.740	72.290	69.592	2,340,100
2016-11-02	72.610	73.360	70.580	70.920	68.273	2,378,300
2016-11-01	75.890	76.060	72.260	73.030	70.304	1,943,100
2016-10-31	75.600	75.950	74.900	75.660	72.836	1,361,500
2016-10-28	76.360	76.720	74.860	75.390	72.576	1,381,000
2016-10-27	76.590	76.780	75.400	76.270	73.423	1,358,500
2016-10-26	75.920	76.820	75.310	76.190	73.346	1,834,500
2016-10-25	76.200	77.480	75.600	76.490	73.635	1,967,700
2016-10-24	78.650	78.650	76.350	76.570	73.712	2,169,800
2016-10-21	78.300	79.800	78.040	79.180	76.224	1,785,400
2016-10-20	80.000	81.500	77.040	79.130	76.176	4,268,700
2016-10-19	76.650	76.850	75.440	75.580	72.759	2,826,300
2016-10-18	76.860	77.220	76.060	76.440	73.587	1,768,600
2016-10-17	74.910	76.020	74.310	75.700	72.874	2,203,100
2016-10-14	76.390	76.900	75.050	75.270	72.460	2,695,600
2016-10-13	79.130	79.160	77.170	78.210	75.291	1,542,500

← NewerPage 42 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.