United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	690.00	703.20	688.84	697.34	684.10	91
2024-08-12	698.00	699.36	688.17	689.05	675.96	47
2024-08-09	689.74	700.13	682.88	692.84	679.68	173
2024-08-08	684.73	690.17	680.38	688.76	675.68	103
2024-08-07	691.78	699.03	676.37	676.37	663.52	495
2024-08-06	681.23	699.16	667.63	691.07	677.95	102
2024-08-05	635.00	680.07	633.19	670.54	657.81	427
2024-08-02	688.89	691.76	666.00	668.41	655.72	330
2024-08-01	756.65	756.65	717.00	719.52	705.85	20,848
2024-07-31	742.57	764.26	742.57	756.25	741.88	486
2024-07-30	744.24	747.98	723.08	739.19	725.15	170
2024-07-29	750.49	757.87	740.99	746.99	732.80	170
2024-07-26	772.85	787.92	756.87	756.87	742.49	282
2024-07-25	722.29	767.24	699.08	749.21	734.98	304
2024-07-24	731.64	745.32	731.64	731.66	717.76	1,415
2024-07-23	737.33	746.26	726.33	746.26	732.09	8,593
2024-07-22	731.20	735.53	716.27	735.53	721.56	154
2024-07-19	728.72	731.55	717.48	723.09	709.36	257
2024-07-18	720.05	759.58	720.05	727.50	713.68	585
2024-07-17	729.43	738.99	722.06	728.95	715.11	237
2024-07-16	713.16	734.37	707.41	734.37	720.42	21,960
2024-07-15	687.99	711.79	684.95	708.25	694.80	202
2024-07-12	674.79	688.48	671.96	685.96	672.93	181
2024-07-11	656.73	674.45	649.93	668.82	656.12	156
2024-07-10	631.26	647.86	628.42	645.50	633.24	441
2024-07-09	639.93	639.93	625.80	630.81	618.83	170
2024-07-08	638.00	641.00	628.76	634.88	622.82	145
2024-07-05	648.61	651.15	630.55	637.81	625.70	313
2024-07-03	652.87	658.85	647.01	657.84	645.35	122
2024-07-02	638.45	645.12	636.13	641.52	629.34	407
2024-07-01	645.72	649.94	633.88	641.76	629.58	659
2024-06-28	650.09	651.28	636.62	640.67	628.50	244
2024-06-27	624.16	628.44	621.04	621.16	609.36	190
2024-06-26	640.45	640.45	624.52	626.20	614.31	1,964
2024-06-25	645.37	647.05	630.69	630.69	618.71	2,020
2024-06-24	640.11	652.87	639.90	647.50	635.20	249
2024-06-21	634.56	643.27	632.29	639.29	627.15	70
2024-06-20	646.47	646.84	630.90	631.06	619.07	8,890
2024-06-18	621.52	637.34	615.31	637.34	625.23	455
2024-06-17	612.39	616.39	612.39	614.44	602.77	116
2024-06-14	620.00	620.00	598.65	612.48	600.85	192
2024-06-13	622.60	625.85	616.91	622.86	611.03	2,016
2024-06-12	648.79	666.94	628.66	628.66	616.72	152
2024-06-11	640.00	640.21	628.81	630.32	618.35	206
2024-06-10	642.49	650.64	638.70	648.33	636.02	188
2024-06-07	632.58	646.17	625.00	644.94	632.69	242
2024-06-06	638.10	638.10	629.53	629.53	617.57	440
2024-06-05	636.23	642.95	630.85	639.40	627.26	145
2024-06-04	632.99	635.92	619.03	629.56	617.60	470
2024-06-03	672.95	675.01	627.73	634.65	622.59	525
2024-05-31	663.05	663.24	652.82	662.72	650.14	188
2024-05-30	652.22	661.78	644.89	658.59	646.08	5,099
2024-05-29	659.00	659.00	650.17	650.17	637.82	130
2024-05-28	673.95	678.00	664.33	666.02	653.37	287
2024-05-24	672.80	674.02	665.52	673.43	660.64	102
2024-05-23	691.35	691.35	665.31	665.37	652.73	671
2024-05-22	688.41	695.33	682.79	685.10	672.09	165
2024-05-21	698.96	700.05	691.75	692.07	678.93	140
2024-05-20	685.75	704.53	685.75	702.85	689.50	68
2024-05-17	690.05	690.05	681.75	681.75	668.80	135

← NewerPage 10 of 19 · 1,124 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.