United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	731.63	744.16	731.63	741.26	732.00	416,000
2025-02-13	734.80	749.24	726.20	729.37	720.26	495,400
2025-02-12	739.75	742.92	720.34	734.49	725.31	479,600
2025-02-11	744.00	756.76	744.00	752.99	741.82	306,500
2025-02-10	749.19	753.67	743.35	747.30	736.21	346,000
2025-02-07	750.85	755.29	739.47	740.70	729.71	330,300
2025-02-06	743.35	758.73	741.01	749.44	738.32	395,800
2025-02-05	758.00	758.00	733.56	738.18	727.23	1,033,300
2025-02-04	753.75	760.36	744.22	753.49	742.31	541,600
2025-02-03	738.89	753.28	735.80	738.21	727.26	654,900
2025-01-31	781.61	781.61	749.21	758.06	746.81	951,400
2025-01-30	766.00	782.95	747.12	774.08	762.59	1,100,900
2025-01-29	758.34	770.86	755.15	758.39	747.14	564,800
2025-01-28	773.87	773.87	761.65	766.95	755.57	441,800
2025-01-27	775.35	777.28	763.12	769.91	758.48	811,300
2025-01-24	785.80	790.74	783.19	789.56	777.84	339,300
2025-01-23	786.66	795.30	779.82	788.57	776.87	574,200
2025-01-22	790.00	790.05	778.00	782.53	770.92	591,100
2025-01-21	780.00	790.00	779.21	789.00	777.29	851,100
2025-01-17	763.79	779.42	762.51	771.00	759.56	897,100
2025-01-16	741.09	758.88	738.00	757.42	746.18	796,500
2025-01-15	750.77	754.88	734.51	741.49	730.49	934,400
2025-01-14	727.00	730.92	710.59	729.86	719.03	942,200
2025-01-13	667.00	689.15	666.17	689.15	678.92	754,900
2025-01-10	654.04	678.61	654.04	670.94	660.98	697,900
2025-01-08	681.00	681.67	668.27	670.00	660.06	697,600
2025-01-07	686.00	689.84	677.33	685.41	675.24	667,000
2025-01-06	701.02	705.00	683.01	684.00	673.85	731,200
2025-01-03	693.90	696.56	687.00	695.31	684.99	528,700
2025-01-02	710.69	713.22	686.68	689.83	679.59	729,100
2024-12-31	706.79	711.25	700.86	704.44	693.99	363,400
2024-12-30	710.62	711.00	696.17	705.99	695.51	490,400
2024-12-27	718.57	726.32	709.58	716.54	705.91	280,500
2024-12-26	722.45	729.05	719.16	726.11	715.33	223,100
2024-12-24	720.54	727.42	717.76	727.42	716.63	137,700
2024-12-23	722.50	725.72	712.41	719.60	708.92	375,400
2024-12-20	704.49	732.37	700.48	722.64	711.92	1,214,100
2024-12-19	735.57	739.98	709.92	710.94	700.39	730,700
2024-12-18	760.64	763.07	722.98	724.15	713.40	584,500
2024-12-17	759.12	762.28	751.67	758.39	747.14	480,500
2024-12-16	780.08	788.42	764.45	764.90	753.55	711,000
2024-12-13	786.55	788.06	774.28	778.82	767.26	384,300
2024-12-12	798.47	801.13	783.60	786.59	774.92	412,300
2024-12-11	808.00	815.00	793.85	796.97	785.14	556,500
2024-12-10	797.40	808.62	782.56	796.02	784.21	966,800
2024-12-09	860.00	861.68	828.61	835.89	823.49	462,500
2024-12-06	864.96	869.33	851.55	858.92	846.17	777,500
2024-12-05	866.44	866.44	853.40	854.99	842.30	346,900
2024-12-04	866.03	871.94	858.86	868.24	855.36	455,000
2024-12-03	861.80	869.36	851.14	869.02	856.12	479,600
2024-12-02	863.88	867.16	853.96	857.05	844.33	354,000
2024-11-29	869.79	875.15	862.00	866.00	853.15	201,400
2024-11-27	878.42	881.17	856.19	856.98	844.26	341,000
2024-11-26	860.64	873.99	852.50	873.17	860.21	368,700
2024-11-25	857.81	873.42	855.14	864.39	851.56	869,000
2024-11-22	849.03	852.13	840.31	849.32	836.72	465,600
2024-11-21	824.00	843.53	819.01	840.74	828.26	711,800
2024-11-20	824.67	827.13	817.79	820.55	808.37	402,100
2024-11-19	818.47	829.80	818.47	821.16	808.97	461,600
2024-11-18	834.73	841.21	829.02	832.94	820.58	478,800

← NewerPage 8 of 21 · 1,256 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.