United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	851.80	851.80	851.80	851.80	59.145	392
2022-03-30	855.83	855.83	855.83	855.83	59.425	14
2022-03-29	875.50	875.50	875.50	875.50	60.791	70
2022-03-28	864.59	864.59	864.59	864.59	60.033	154
2022-03-25	866.27	866.27	866.27	866.27	60.150	0
2022-03-24	866.27	866.27	866.27	866.27	60.150	98
2022-03-23	864.60	866.59	864.60	866.59	60.172	140
2022-03-22	877.93	877.93	877.93	877.93	60.960	42
2022-03-21	859.08	859.08	859.08	859.08	59.651	56
2022-03-18	868.26	869.13	868.26	869.13	60.349	28
2022-03-17	870.32	872.90	869.03	872.90	60.610	84
2022-03-16	854.75	854.75	854.75	854.75	59.350	1,904
2022-03-15	844.20	844.20	844.20	844.20	58.618	56
2022-03-14	820.00	822.04	820.00	822.04	57.079	154
2022-03-11	821.14	821.14	821.14	821.14	57.016	196
2022-03-10	800.77	800.77	800.34	800.34	55.572	98
2022-03-09	794.64	794.64	794.64	794.64	55.176	70
2022-03-08	779.76	802.96	779.76	802.96	55.754	84
2022-03-07	756.00	756.00	756.00	756.00	52.493	14
2022-03-04	801.00	801.15	798.25	798.25	55.427	1,876
2022-03-03	822.12	825.44	822.12	825.44	57.315	28
2022-03-02	835.11	835.11	835.11	835.11	57.986	238
2022-02-25	808.17	808.17	808.17	808.17	56.116	98
2022-02-24	776.39	776.39	776.39	776.39	53.909	308
2022-02-23	753.66	757.91	753.66	757.91	52.626	126
2022-02-22	786.00	797.79	786.00	797.79	55.395	182
2022-02-21	802.93	802.93	802.93	802.93	55.752	0
2022-02-18	802.93	802.93	802.93	802.93	55.752	42
2022-02-17	808.99	808.99	808.99	808.99	56.173	98
2022-02-16	837.00	838.58	837.00	838.58	58.227	140
2022-02-15	823.69	823.69	823.69	823.69	57.193	252
2022-02-14	811.00	819.34	811.00	819.34	56.891	280
2022-02-11	830.50	830.50	817.70	817.70	56.777	154
2022-02-10	863.91	863.91	863.91	863.91	59.986	14
2022-02-09	876.35	877.20	876.35	877.20	60.909	70
2022-02-08	845.50	847.84	841.62	847.84	58.870	168
2022-02-07	834.45	834.45	834.45	834.45	57.941	210
2022-02-04	833.00	837.30	833.00	837.30	58.138	84
2022-02-03	864.98	864.98	864.98	864.98	60.060	28
2022-02-02	859.56	860.43	859.56	860.43	59.745	42
2022-02-01	867.00	867.00	867.00	867.00	60.201	84
2022-01-31	842.80	843.66	841.94	841.94	58.461	616
2022-01-28	844.20	845.38	843.66	843.66	58.580	154
2022-01-27	833.28	833.28	833.28	833.28	57.859	0
2022-01-26	852.00	852.00	831.86	833.28	57.859	182
2022-01-25	835.06	851.40	835.06	851.40	59.118	238
2022-01-24	846.45	846.45	844.83	844.83	58.661	238
2022-01-21	811.11	811.11	811.11	811.11	56.320	56
2022-01-20	846.50	846.50	842.52	842.52	58.501	70
2022-01-19	848.05	848.05	848.05	848.05	58.885	238
2022-01-18	889.20	889.20	889.20	889.20	61.742	14
2022-01-17	907.78	907.78	907.78	907.78	63.032	0
2022-01-14	907.78	907.78	907.78	907.78	63.032	686
2022-01-13	922.22	922.22	922.22	922.22	64.035	0
2022-01-12	922.22	922.22	922.22	922.22	64.035	196
2022-01-11	934.57	934.57	934.57	934.57	64.892	336
2022-01-10	910.00	910.00	904.51	904.51	62.805	490
2022-01-07	960.00	960.00	928.08	928.08	64.442	224
2022-01-06	954.56	954.56	954.56	954.56	66.281	154
2022-01-05	981.00	981.00	968.73	968.73	67.264	294

← NewerPage 20 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.