United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	710.44	723.04	698.33	711.83	702.94	1,002,700
2025-05-09	667.71	676.48	666.95	672.40	664.00	599,000
2025-05-08	665.97	676.93	656.95	670.00	661.63	671,200
2025-05-07	654.75	659.73	647.05	651.75	643.61	505,400
2025-05-06	648.35	656.96	645.18	651.65	643.51	593,000
2025-05-05	656.12	672.26	656.12	657.73	649.51	721,200
2025-05-02	651.84	671.54	648.82	665.40	657.09	884,200
2025-05-01	632.25	655.49	632.25	640.60	632.60	690,100
2025-04-30	619.59	634.09	611.93	631.45	623.56	570,600
2025-04-29	628.00	632.09	621.64	630.18	622.31	479,900
2025-04-28	633.74	644.14	622.73	629.18	621.32	575,500
2025-04-25	641.06	648.90	627.06	633.60	625.69	812,400
2025-04-24	613.96	657.00	605.43	647.36	639.27	1,534,800
2025-04-23	601.37	614.91	588.35	589.21	581.85	885,100
2025-04-22	575.51	579.42	557.05	574.76	567.58	825,200
2025-04-21	583.63	588.34	562.00	570.60	563.47	489,900
2025-04-17	586.88	597.77	585.26	591.50	584.11	367,800
2025-04-16	593.91	599.47	575.51	585.23	577.92	592,100
2025-04-15	596.83	607.71	595.00	597.18	589.72	530,800
2025-04-14	594.97	600.96	578.32	596.83	589.37	998,900
2025-04-11	574.92	588.48	565.61	582.90	575.62	769,100
2025-04-10	596.52	599.12	559.58	579.94	572.70	1,104,400
2025-04-09	537.30	617.01	533.45	611.12	603.49	2,342,700
2025-04-08	583.20	597.68	541.32	551.94	545.05	903,300
2025-04-07	542.32	586.10	525.91	560.79	553.78	1,182,800
2025-04-04	572.50	583.31	544.32	564.57	557.52	1,180,700
2025-04-03	604.17	610.00	587.90	591.17	583.79	760,600
2025-04-02	618.70	647.58	616.48	646.17	638.10	512,000
2025-04-01	620.63	632.85	612.87	631.99	624.10	559,800
2025-03-31	614.15	628.73	597.42	626.70	618.87	781,700
2025-03-28	641.28	642.98	620.39	627.65	619.81	401,000
2025-03-27	637.82	652.19	628.79	645.92	637.85	427,700
2025-03-26	653.62	659.74	635.81	641.60	633.59	458,700
2025-03-25	653.18	657.30	646.04	653.39	645.23	693,800
2025-03-24	640.86	652.00	639.82	647.08	639.00	614,900
2025-03-21	621.32	630.48	611.36	628.16	620.31	766,900
2025-03-20	619.73	636.97	616.90	630.69	622.81	555,300
2025-03-19	609.01	632.06	609.01	626.94	619.11	524,500
2025-03-18	616.93	618.07	604.28	609.06	601.45	452,400
2025-03-17	616.97	627.71	615.63	620.71	612.96	568,100
2025-03-14	607.10	625.63	603.60	622.92	615.14	823,400
2025-03-13	609.27	615.59	588.84	594.17	586.75	689,900
2025-03-12	610.08	617.16	597.75	609.35	601.74	658,000
2025-03-11	597.53	608.99	597.53	600.76	593.26	684,100
2025-03-10	615.75	620.52	594.02	599.75	592.26	929,600
2025-03-07	623.60	630.88	612.11	628.76	620.91	1,000,700
2025-03-06	624.93	635.35	613.44	625.88	618.06	1,126,200
2025-03-05	600.75	636.20	600.14	633.89	625.97	1,201,100
2025-03-04	600.37	611.92	585.27	597.91	590.44	1,089,400
2025-03-03	647.00	650.57	616.25	617.52	609.81	697,000
2025-02-28	635.50	643.72	627.76	642.32	634.30	694,800
2025-02-27	642.17	655.91	632.74	633.17	625.26	479,600
2025-02-26	647.28	654.70	639.49	642.97	634.94	609,200
2025-02-25	633.00	644.41	618.63	638.62	630.64	1,130,100
2025-02-24	660.25	661.18	628.82	632.00	624.11	1,286,600
2025-02-21	696.20	697.65	650.30	657.29	649.08	1,067,500
2025-02-20	708.42	710.29	691.12	694.77	686.09	508,300
2025-02-19	709.26	714.29	699.80	709.31	700.45	637,400
2025-02-18	727.00	728.99	709.35	720.35	711.35	899,800
2025-02-14	731.63	744.16	731.63	741.26	732.00	416,000

← NewerPage 7 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.