United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	849.46	854.50	835.11	836.00	823.59	603,100
2024-11-14	860.30	860.55	840.00	849.60	836.99	630,100
2024-11-13	865.69	871.21	855.00	858.83	846.09	407,900
2024-11-12	875.00	877.60	858.71	868.36	853.87	385,300
2024-11-11	885.00	896.98	872.33	873.88	859.30	589,300
2024-11-08	863.00	882.26	863.00	875.01	860.41	468,400
2024-11-07	878.75	879.34	858.69	862.43	848.04	554,000
2024-11-06	862.21	888.62	849.30	880.32	865.63	1,651,800
2024-11-05	782.64	799.49	780.72	798.00	784.68	611,800
2024-11-04	790.59	801.63	779.63	785.99	772.87	775,300
2024-11-01	820.00	821.49	792.92	793.47	780.23	741,000
2024-10-31	809.33	817.40	805.86	812.80	799.24	398,600
2024-10-30	807.57	822.22	806.34	812.12	798.57	410,400
2024-10-29	821.38	823.85	807.51	812.44	798.88	440,000
2024-10-28	819.32	831.28	814.21	824.65	810.89	462,100
2024-10-25	828.70	830.71	808.72	812.50	798.94	460,300
2024-10-24	835.65	840.00	808.88	824.99	811.22	687,500
2024-10-23	846.68	847.89	827.55	834.18	820.26	657,800
2024-10-22	829.91	861.33	823.50	847.46	833.32	1,035,400
2024-10-21	839.48	842.23	828.33	832.53	818.64	323,200
2024-10-18	839.44	840.00	828.71	839.27	825.26	341,300
2024-10-17	849.87	850.00	836.98	840.54	826.51	340,700
2024-10-16	839.03	861.74	835.90	846.06	831.94	345,600
2024-10-15	831.83	844.94	831.21	833.68	819.77	432,700
2024-10-14	819.00	840.57	816.44	838.05	824.06	439,200
2024-10-11	805.36	821.96	805.36	819.00	805.33	484,100
2024-10-10	802.09	809.18	797.92	802.83	789.43	319,200
2024-10-09	801.43	814.08	797.44	813.51	799.93	452,300
2024-10-08	802.00	806.61	794.00	799.71	786.36	441,800
2024-10-07	783.15	803.38	780.42	802.27	788.88	590,700
2024-10-04	804.24	804.24	781.22	789.52	776.34	416,900
2024-10-03	794.93	799.82	784.24	789.17	776.00	399,800
2024-10-02	796.35	806.31	789.01	796.03	782.75	499,600
2024-10-01	809.13	813.14	798.91	806.79	793.33	364,300
2024-09-30	805.00	810.00	796.31	809.73	796.22	452,900
2024-09-27	810.00	818.50	805.17	814.10	800.51	383,400
2024-09-26	815.00	826.24	797.82	802.66	789.26	734,700
2024-09-25	806.45	819.41	799.90	802.05	788.66	378,500
2024-09-24	804.72	807.79	792.51	802.26	788.87	412,000
2024-09-23	796.13	803.48	788.12	798.95	785.62	335,700
2024-09-20	787.63	794.42	781.33	783.60	770.52	607,500
2024-09-19	795.00	797.52	775.85	793.94	780.69	439,100
2024-09-18	770.26	801.39	765.00	773.29	760.38	614,000
2024-09-17	748.23	771.68	744.60	771.26	758.39	500,000
2024-09-16	733.88	742.68	728.27	741.96	729.58	318,200
2024-09-13	720.29	738.61	719.00	729.47	717.30	393,100
2024-09-12	707.19	716.45	699.82	712.63	700.74	317,200
2024-09-11	700.00	710.91	675.92	706.36	694.57	511,600
2024-09-10	700.81	704.15	691.01	704.07	692.32	511,800
2024-09-09	690.27	698.86	689.00	695.94	684.33	491,100
2024-09-06	698.90	709.80	680.75	681.10	669.73	372,200
2024-09-05	699.31	700.58	683.65	697.52	685.88	315,600
2024-09-04	701.43	708.25	697.06	700.57	688.88	401,100
2024-09-03	727.98	733.32	698.04	701.85	690.14	503,000
2024-08-30	734.69	741.58	724.16	741.26	728.89	338,000
2024-08-29	732.82	740.64	719.65	728.74	716.58	276,900
2024-08-28	730.93	734.72	723.79	727.73	715.59	317,900
2024-08-27	737.86	742.71	733.79	736.45	724.16	276,400
2024-08-26	750.00	757.85	741.37	743.38	730.97	285,800
2024-08-23	721.23	748.52	721.23	745.03	732.60	283,700

← NewerPage 9 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.