United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	872.39	872.39	848.75	854.61	846.03	431,800
2025-08-06	869.29	869.48	854.00	861.26	852.62	435,800
2025-08-05	871.20	879.59	853.80	867.08	858.38	371,500
2025-08-04	862.04	870.96	853.55	868.57	859.85	457,000
2025-08-01	860.88	862.72	842.18	859.62	850.99	655,400
2025-07-31	872.66	886.62	872.35	882.94	874.08	450,900
2025-07-30	885.00	889.84	873.80	880.42	871.58	533,300
2025-07-29	903.00	903.44	879.20	882.24	873.38	751,700
2025-07-28	890.00	903.61	885.89	899.46	890.43	806,500
2025-07-25	873.35	890.00	862.96	890.00	881.07	872,800
2025-07-24	829.22	875.51	816.13	875.25	866.46	1,594,300
2025-07-23	799.52	808.25	796.31	803.25	795.19	726,400
2025-07-22	779.94	795.55	777.45	791.04	783.10	839,000
2025-07-21	815.90	815.90	777.99	778.02	770.21	721,500
2025-07-18	820.24	821.91	804.59	808.05	799.94	390,200
2025-07-17	801.00	818.72	798.96	816.81	808.61	805,000
2025-07-16	800.00	803.46	778.30	798.47	790.46	549,100
2025-07-15	812.57	815.00	798.17	798.17	790.16	776,500
2025-07-14	809.77	815.29	802.44	808.67	800.55	556,200
2025-07-11	811.65	817.41	808.16	814.28	806.11	604,000
2025-07-10	808.00	826.46	806.50	819.74	811.51	581,600
2025-07-09	800.00	806.45	791.86	803.99	795.92	378,800
2025-07-08	784.81	803.51	783.33	791.48	783.54	598,300
2025-07-07	788.07	793.76	777.23	783.94	776.07	602,500
2025-07-03	788.00	794.53	786.70	792.50	784.55	342,900
2025-07-02	776.33	788.00	773.04	787.79	779.88	661,400
2025-07-01	752.98	781.98	745.04	774.14	766.37	628,500
2025-06-30	756.32	757.00	750.30	753.40	745.84	406,300
2025-06-27	749.70	758.33	745.01	752.62	745.07	924,500
2025-06-26	740.00	744.27	728.06	742.07	734.62	519,400
2025-06-25	743.66	748.07	735.88	736.18	728.79	504,000
2025-06-24	725.00	743.76	718.90	740.77	733.33	680,000
2025-06-23	701.78	716.73	693.78	716.57	709.38	334,100
2025-06-20	704.29	712.03	701.59	705.40	698.32	714,700
2025-06-18	695.41	708.93	692.70	698.67	691.66	373,000
2025-06-17	685.04	712.75	685.04	694.99	688.01	627,200
2025-06-16	702.70	707.03	682.08	688.38	681.47	625,500
2025-06-13	700.00	705.86	691.72	694.84	687.87	468,400
2025-06-12	710.20	717.64	704.51	716.92	709.72	376,600
2025-06-11	717.95	723.26	713.63	719.95	712.72	529,200
2025-06-10	708.63	716.06	702.40	715.74	708.56	441,600
2025-06-09	712.42	713.76	706.57	707.21	700.11	262,700
2025-06-06	709.69	712.36	703.50	706.65	699.56	302,200
2025-06-05	696.59	704.37	692.00	699.18	692.16	255,600
2025-06-04	706.37	708.63	696.57	696.57	689.58	266,800
2025-06-03	700.53	704.31	693.45	702.89	695.83	334,000
2025-06-02	709.40	709.44	681.98	691.15	684.21	571,200
2025-05-30	704.63	714.45	700.44	708.38	701.27	729,800
2025-05-29	719.22	719.48	708.59	714.98	707.80	355,300
2025-05-28	720.20	722.83	710.53	712.14	704.99	273,900
2025-05-27	713.84	720.00	704.82	717.56	710.36	403,700
2025-05-23	687.51	704.79	687.51	700.10	693.07	333,200
2025-05-22	701.85	706.99	694.12	703.66	696.60	424,100
2025-05-21	706.08	713.40	694.30	695.80	688.82	488,000
2025-05-20	718.10	723.91	712.15	715.47	708.29	335,900
2025-05-19	709.46	726.26	707.51	723.98	716.71	381,500
2025-05-16	717.73	729.34	712.25	725.67	718.39	477,700
2025-05-15	709.22	717.27	704.32	713.32	706.16	608,600
2025-05-14	720.16	723.00	708.81	713.35	706.19	444,600
2025-05-13	717.16	732.00	715.34	721.95	712.93	698,200

← NewerPage 6 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.