United Rentals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	981.00	981.00	968.73	968.73	67.264	294
2022-01-04	990.92	990.92	990.92	990.92	68.805	126
2022-01-03	938.37	938.37	938.37	938.37	65.156	252
2021-12-30	931.57	931.57	931.57	931.57	64.684	238
2021-12-29	953.78	953.78	953.78	953.78	66.226	98
2021-12-28	945.00	945.59	945.00	945.59	65.658	210
2021-12-27	940.30	940.30	938.64	938.64	65.175	210
2021-12-23	943.00	945.19	943.00	945.19	65.630	56
2021-12-22	921.11	921.11	921.11	921.11	63.958	210
2021-12-21	945.39	945.39	945.39	945.39	65.644	140
2021-12-20	923.40	923.40	923.40	923.40	64.117	112
2021-12-17	954.24	954.24	953.28	953.28	66.192	84
2021-12-16	958.59	958.59	958.59	958.59	66.560	266
2021-12-15	977.82	977.82	977.82	977.82	67.896	84
2021-12-14	960.78	960.78	960.78	960.78	66.712	56
2021-12-13	961.82	961.82	961.82	961.82	66.785	196
2021-12-10	976.14	976.14	976.14	976.14	67.779	154
2021-12-09	999.51	999.51	999.51	999.51	69.402	518
2021-12-08	991.88	991.88	991.88	991.88	68.872	182
2021-12-07	1,006.13	1,006.13	1,006.13	1,006.13	69.861	294
2021-12-06	988.20	988.20	988.20	988.20	68.616	182
2021-12-03	933.58	933.58	933.58	933.58	64.824	434
2021-12-02	964.22	964.22	964.22	964.22	66.951	210
2021-12-01	969.95	969.95	957.51	957.51	66.485	182
2021-11-30	953.00	960.00	953.00	960.00	66.658	168
2021-11-29	1,000.62	1,002.72	1,000.62	1,000.62	69.479	252
2021-11-26	1,000.32	1,000.32	1,000.32	1,000.32	69.458	336
2021-11-25	1,047.80	1,047.80	1,047.80	1,047.80	72.755	0
2021-11-24	1,047.80	1,047.80	1,047.80	1,047.80	72.755	294
2021-11-23	1,053.61	1,053.61	1,053.61	1,053.61	73.158	182
2021-11-22	1,060.64	1,073.87	1,060.64	1,073.87	74.565	224
2021-11-19	1,060.50	1,060.50	1,060.50	1,060.50	73.636	182
2021-11-18	1,059.45	1,059.45	1,050.00	1,050.00	72.907	252
2021-11-17	1,049.17	1,049.17	1,049.17	1,049.17	72.850	112
2021-11-16	1,047.90	1,047.90	1,047.90	1,047.90	72.762	140
2021-11-12	1,045.38	1,045.38	1,045.38	1,045.38	72.587	658
2021-11-11	1,034.22	1,034.22	1,034.22	1,034.22	71.812	378
2021-11-10	1,045.00	1,045.99	1,045.00	1,045.99	72.629	210
2021-11-09	1,076.92	1,076.92	1,076.92	1,076.92	74.777	224
2021-11-08	1,133.58	1,133.58	1,094.69	1,100.13	76.388	728
2021-11-05	1,086.26	1,086.26	1,086.26	1,086.26	75.425	448
2021-11-04	1,081.85	1,081.85	1,081.85	1,081.85	75.119	112
2021-11-03	1,076.25	1,076.25	1,076.25	1,076.25	74.730	308
2021-11-01	1,085.59	1,085.59	1,085.59	1,085.59	75.379	98
2021-10-29	1,053.52	1,065.52	1,053.52	1,062.45	73.772	280
2021-10-28	1,046.41	1,046.41	1,033.56	1,033.56	71.766	518
2021-10-27	975.34	975.34	975.34	975.34	67.723	112
2021-10-26	994.93	994.93	994.93	994.93	69.084	168
2021-10-25	1,020.39	1,020.39	1,020.39	1,020.39	70.851	210
2021-10-22	1,038.76	1,038.76	1,035.87	1,035.87	71.926	154
2021-10-21	1,038.36	1,038.36	1,038.36	1,038.36	72.099	126
2021-10-20	1,014.75	1,015.04	1,014.75	1,015.04	70.480	252
2021-10-19	973.88	988.43	973.88	985.05	68.398	770
2021-10-18	966.67	966.67	966.67	966.67	67.121	126
2021-10-15	961.27	963.21	953.51	953.51	66.208	238
2021-10-14	967.48	967.48	966.32	966.32	67.097	56

← NewerPage 21 of 21 · 1,256 trading days

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.