United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	74.690	74.690	74.690	74.690	72.767	60
2023-03-15	77.200	77.200	77.200	77.200	75.212	0
2023-03-14	77.200	77.200	77.200	77.200	75.212	0
2023-03-13	77.500	77.500	77.200	77.200	75.212	31
2023-03-10	79.780	80.240	79.770	80.240	78.174	152
2023-03-09	87.030	87.030	84.270	84.270	82.100	10
2023-03-08	86.940	86.940	86.940	86.940	84.701	56
2023-03-07	88.120	88.230	88.040	88.110	85.841	64
2023-03-06	87.800	88.020	87.800	88.020	85.754	15
2023-03-03	89.280	89.380	89.010	89.010	86.718	109
2023-03-02	87.120	87.230	87.120	87.210	84.964	49
2023-03-01	87.210	87.210	86.770	87.120	84.877	247
2023-02-28	87.930	87.930	87.650	87.660	85.403	1,435
2023-02-27	85.860	86.080	85.790	86.080	83.864	77
2023-02-24	83.530	83.760	83.440	83.440	81.292	61
2023-02-23	81.040	81.730	81.000	81.680	79.577	609
2023-02-22	81.690	81.690	80.960	81.120	79.031	341
2023-02-17	85.190	85.450	85.190	85.450	83.250	38
2023-02-16	85.980	85.980	85.980	85.980	83.766	17
2023-02-15	86.810	87.350	86.810	87.100	84.857	257
2023-02-14	85.260	85.590	85.240	85.320	83.123	105
2023-02-13	85.000	85.280	85.000	85.280	83.084	38
2023-02-10	83.800	84.080	83.750	83.810	81.652	39
2023-02-09	85.770	85.770	84.870	84.870	82.685	85
2023-02-08	84.490	84.870	84.490	84.870	82.685	2,596
2023-02-07	83.200	83.200	83.200	83.200	81.058	0
2023-02-06	83.200	83.200	83.200	83.200	81.058	56
2023-02-03	83.190	83.200	83.050	83.050	80.733	105
2023-02-02	81.800	82.000	81.430	81.430	79.158	61
2023-02-01	81.540	81.540	81.540	81.540	79.265	14
2023-01-31	79.080	79.200	78.930	79.200	76.990	37
2023-01-30	79.030	79.030	79.000	79.000	76.796	6
2023-01-27	79.300	79.300	78.720	79.300	77.087	222
2023-01-26	78.050	78.050	78.050	78.050	75.872	20
2023-01-25	71.430	71.430	71.210	71.400	69.408	9
2023-01-24	72.810	72.810	72.600	72.600	70.574	69
2023-01-23	72.250	72.250	72.130	72.130	70.117	11
2023-01-20	71.180	71.180	71.180	71.180	69.194	86
2023-01-19	69.520	69.520	69.520	69.520	67.580	12
2023-01-18	71.220	71.220	71.220	71.220	69.233	73
2023-01-17	70.700	70.700	70.670	70.670	68.698	343
2023-01-16	71.310	71.310	71.310	71.310	69.320	0
2023-01-13	71.310	71.310	71.310	71.310	69.320	28
2023-01-12	71.440	71.720	71.370	71.540	69.544	64
2023-01-11	71.010	71.010	71.010	71.010	69.029	13
2023-01-10	71.120	71.120	71.120	71.120	69.136	54
2023-01-09	70.710	70.710	70.710	70.710	68.737	27
2023-01-06	70.910	71.070	70.800	71.070	69.087	80
2023-01-05	69.110	69.200	69.080	69.200	67.269	87
2023-01-04	71.090	71.090	71.090	71.090	69.106	12
2023-01-03	68.880	68.880	68.880	68.880	66.958	189
2023-01-02	66.780	66.780	66.780	66.780	64.917	0
2022-12-29	66.930	66.930	66.780	66.780	64.917	46
2022-12-28	66.210	66.350	66.210	66.350	64.499	40
2022-12-27	67.760	68.000	67.760	68.000	66.103	223
2022-12-26	65.580	65.580	65.580	65.580	63.750	0
2022-12-23	65.640	65.670	65.220	65.580	63.750	34
2022-12-22	64.330	64.330	64.330	64.330	62.535	28
2022-12-21	66.570	66.570	66.570	66.570	64.713	12
2022-12-20	65.200	65.200	65.200	65.200	63.381	62

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.2410 USD
2026-05-11	0.2404 USD
2026-02-09	0.2445 USD
2025-11-10	0.2306 USD
2025-08-11	0.2341 USD
2025-05-12	0.2446 USD
2025-02-10	0.2518 USD
2024-11-11	0.2383 USD
2024-08-12	0.2219 USD
2024-05-06	0.2025 USD
2024-02-08	0.1962 USD
2023-11-06	0.3498 USD
2023-08-07	0.1743 USD
2023-05-08	0.1787 USD
2023-02-06	0.1835 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.