United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	857.82	883.48	850.00	871.18	864.12	697,600
2025-10-30	867.73	883.03	858.49	858.91	851.95	503,700
2025-10-29	882.24	896.47	867.04	870.78	863.73	656,100
2025-10-28	901.40	902.12	874.98	875.67	868.58	873,000
2025-10-27	918.59	920.43	885.88	900.34	893.05	797,000
2025-10-24	924.76	933.00	912.54	913.33	905.93	770,600
2025-10-23	950.01	991.08	907.61	914.30	906.89	1,264,300
2025-10-22	1,003.00	1,008.23	986.73	991.50	983.47	563,900
2025-10-21	995.22	1,015.68	991.49	1,002.29	994.17	328,600
2025-10-20	986.22	1,004.28	981.20	1,000.29	992.19	289,100
2025-10-17	998.87	1,007.38	975.00	980.37	972.43	512,400
2025-10-16	1,020.00	1,021.47	1,002.04	1,005.65	997.50	572,500
2025-10-15	1,004.78	1,021.36	999.13	1,020.00	1,011.74	447,500
2025-10-14	960.87	1,007.97	955.42	1,000.50	992.39	306,100
2025-10-13	960.10	979.37	960.10	974.54	966.65	286,200
2025-10-10	986.04	989.00	949.91	950.03	942.33	461,500
2025-10-09	995.16	998.16	976.10	980.43	972.49	314,400
2025-10-08	991.48	1,004.92	985.26	994.37	986.31	378,900
2025-10-07	988.67	1,003.57	983.78	988.59	980.58	417,600
2025-10-06	979.78	989.00	969.29	987.34	979.34	308,600
2025-10-03	979.50	997.50	979.50	980.80	972.85	334,700
2025-10-02	959.25	978.46	954.56	978.22	970.30	385,100
2025-10-01	967.00	970.14	959.13	962.92	955.12	395,900
2025-09-30	942.33	957.36	941.09	954.66	946.93	417,900
2025-09-29	956.74	956.74	935.98	943.89	936.24	381,000
2025-09-26	931.46	950.48	931.09	947.27	939.60	378,300
2025-09-25	919.25	932.41	913.59	931.25	923.71	392,200
2025-09-24	957.00	960.07	934.80	935.78	928.20	386,600
2025-09-23	956.01	972.12	950.01	955.22	947.48	592,100
2025-09-22	944.10	948.09	934.82	943.42	935.78	509,300
2025-09-19	947.19	947.19	935.17	941.52	933.89	1,035,000
2025-09-18	940.95	956.08	936.00	942.79	935.15	634,200
2025-09-17	961.21	967.40	925.65	931.01	923.47	760,200
2025-09-16	960.66	963.85	941.00	958.65	950.88	447,300
2025-09-15	940.37	957.75	938.15	947.90	940.22	533,000
2025-09-12	954.71	957.29	936.40	938.00	930.40	535,000
2025-09-11	947.38	970.57	947.38	959.59	951.82	450,100
2025-09-10	948.58	958.02	940.94	944.81	937.16	540,400
2025-09-09	965.00	965.42	934.84	945.33	937.67	424,600
2025-09-08	973.41	974.45	959.06	970.23	962.37	585,100
2025-09-05	965.81	980.53	955.39	975.23	967.33	440,200
2025-09-04	948.92	966.65	947.87	964.66	956.85	405,000
2025-09-03	959.00	965.00	941.79	945.26	937.60	523,600
2025-09-02	943.37	959.05	935.02	958.77	951.00	468,600
2025-08-29	961.16	961.16	947.73	956.34	948.59	508,100
2025-08-28	952.97	960.00	947.21	955.24	947.50	527,700
2025-08-27	939.13	951.54	938.00	949.34	941.65	276,900
2025-08-26	936.13	946.97	931.64	943.70	936.05	799,500
2025-08-25	929.95	946.00	927.48	939.49	931.88	684,500
2025-08-22	896.72	937.45	890.78	929.95	922.42	767,800
2025-08-21	901.00	901.00	888.03	890.12	882.91	365,800
2025-08-20	910.00	915.50	886.68	901.87	894.56	466,600
2025-08-19	915.15	925.81	910.66	915.64	908.22	306,000
2025-08-18	910.01	916.00	906.99	914.04	906.64	309,500
2025-08-15	926.77	928.79	908.88	908.88	901.52	372,700
2025-08-14	921.62	929.71	906.99	921.45	913.99	637,700
2025-08-13	916.00	933.32	912.17	932.23	924.68	437,200
2025-08-12	875.25	918.72	874.03	916.95	907.75	695,800
2025-08-11	860.14	870.38	852.80	869.70	860.97	437,000
2025-08-08	859.19	862.62	853.12	858.97	850.35	273,100

← NewerPage 5 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.