United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	690.05	690.05	681.75	681.75	668.80	135
2024-05-16	708.61	712.00	684.88	687.20	674.15	76
2024-05-15	698.30	711.96	698.30	711.14	697.63	114
2024-05-14	701.83	702.90	689.32	691.70	678.56	244
2024-05-13	700.01	711.31	698.28	698.28	685.02	164
2024-05-10	690.39	695.24	690.39	692.63	679.48	149
2024-05-09	681.28	683.92	679.17	681.77	668.82	16
2024-05-08	667.64	671.34	663.24	669.46	656.75	307
2024-05-07	683.93	688.66	678.55	678.55	665.66	378
2024-05-03	678.33	685.98	667.50	667.50	653.25	98
2024-05-02	660.39	662.91	647.39	662.91	648.76	354
2024-05-01	664.41	666.37	651.42	651.42	637.52	182
2024-04-30	700.85	705.48	673.74	679.33	664.83	223
2024-04-29	691.14	712.09	691.14	712.09	696.89	122
2024-04-26	687.46	689.97	679.39	686.32	671.67	178
2024-04-25	681.50	691.74	643.01	691.50	676.74	472
2024-04-24	664.99	672.13	649.55	652.77	638.84	617
2024-04-23	639.23	662.70	639.23	662.70	648.56	1,485
2024-04-22	631.90	636.85	621.75	633.98	620.45	85
2024-04-19	632.50	640.85	624.97	628.33	614.91	19,794
2024-04-18	642.61	648.27	635.96	636.27	622.69	369
2024-04-17	658.25	658.25	636.26	636.26	622.68	208
2024-04-16	665.45	665.45	653.72	660.06	645.97	152
2024-04-15	687.90	689.84	675.11	675.51	661.09	440
2024-04-12	677.24	683.15	671.17	675.19	660.78	337
2024-04-11	682.96	683.19	672.55	682.56	667.99	130
2024-04-10	677.26	691.25	676.24	683.64	669.05	516
2024-04-09	704.95	704.95	682.53	695.31	680.47	13,689
2024-04-08	713.70	713.70	703.97	709.26	694.12	13,328
2024-04-05	694.95	709.82	694.95	708.54	693.41	328
2024-04-04	714.69	715.30	710.57	712.58	697.37	395
2024-04-03	700.57	705.79	697.12	705.79	690.72	55
2024-04-02	702.93	702.93	689.20	690.62	675.88	289
2024-03-28	720.10	722.30	717.59	720.42	705.04	136
2024-03-27	709.17	712.95	707.54	712.66	697.45	345
2024-03-26	704.44	710.77	704.03	709.09	693.95	19,294
2024-03-25	713.26	714.85	705.17	706.57	691.49	330
2024-03-22	724.89	726.71	714.24	717.37	702.06	1,216
2024-03-21	719.86	728.93	714.22	724.21	708.75	563
2024-03-20	693.99	710.60	690.00	710.60	695.43	387
2024-03-19	683.85	695.38	678.10	694.68	679.85	189
2024-03-18	677.25	685.63	676.01	685.29	670.66	483
2024-03-15	679.07	681.06	669.07	673.96	659.57	944
2024-03-14	673.80	678.29	669.38	678.01	663.54	457
2024-03-13	667.32	677.33	667.32	674.95	660.54	160
2024-03-12	673.74	678.58	664.35	673.66	659.28	76
2024-03-11	670.67	671.14	652.13	660.15	646.06	247
2024-03-08	683.05	691.30	679.96	682.34	667.77	127
2024-03-07	686.00	686.00	670.94	678.95	664.45	209
2024-03-06	682.09	688.57	676.51	678.80	664.31	182
2024-03-05	698.81	705.03	679.81	679.81	665.30	468
2024-03-04	716.02	729.66	706.83	721.12	705.72	177
2024-03-01	694.99	701.21	690.95	696.61	681.74	172
2024-02-29	691.81	695.52	686.75	690.70	675.95	161
2024-02-28	672.85	687.68	672.00	687.65	672.97	201
2024-02-27	680.00	681.85	674.57	674.57	660.17	9,915
2024-02-26	660.18	673.45	656.00	672.44	658.09	303
2024-02-23	662.99	663.62	659.37	663.19	649.03	697
2024-02-22	657.80	661.49	656.86	660.85	646.74	91
2024-02-21	639.16	648.52	639.16	648.32	634.48	130

← NewerPage 11 of 19 · 1,125 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.