United Rentals, Inc. historical data
| 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 |
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.