United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	638.54	647.03	635.79	644.04	630.29	328
2024-02-16	660.96	660.96	652.79	655.58	641.59	162
2024-02-15	659.00	659.46	648.83	659.46	645.38	84
2024-02-14	646.00	655.02	645.01	654.92	640.94	108
2024-02-13	635.05	645.00	627.40	636.45	622.86	201
2024-02-12	654.00	673.28	653.93	663.86	648.09	895
2024-02-09	649.52	650.84	643.93	650.66	635.21	277
2024-02-08	655.28	655.28	644.75	649.50	634.07	197
2024-02-07	656.74	658.63	651.54	658.23	642.60	261
2024-02-06	648.00	651.36	647.63	647.88	632.49	308
2024-02-05	645.60	649.68	637.38	648.08	632.69	570
2024-02-02	641.20	657.11	641.20	657.11	641.50	176
2024-02-01	635.92	638.27	621.00	637.02	621.89	205
2024-01-31	645.94	645.94	628.94	629.87	614.91	323
2024-01-30	647.05	652.70	646.25	650.38	634.93	319
2024-01-29	631.05	643.38	631.05	643.38	628.10	154
2024-01-26	651.75	653.41	632.78	634.86	619.78	238
2024-01-25	609.86	656.94	597.13	646.73	631.37	561
2024-01-24	588.38	591.29	581.72	582.59	568.75	147
2024-01-23	583.68	584.09	572.03	578.98	565.23	412
2024-01-22	581.25	585.77	575.67	577.62	563.90	109
2024-01-19	566.91	571.39	558.51	571.39	557.82	805
2024-01-18	562.62	562.62	557.43	557.43	544.19	148
2024-01-17	555.43	560.06	548.96	548.96	535.92	37
2024-01-16	553.86	566.13	551.70	561.36	548.03	168
2024-01-12	558.21	559.57	551.94	558.96	545.68	55
2024-01-11	548.65	550.53	542.77	549.42	536.37	33
2024-01-10	550.49	550.95	545.62	547.59	534.58	205
2024-01-09	545.10	545.50	543.11	545.50	532.54	73
2024-01-08	540.51	543.28	540.51	543.28	530.37	22
2024-01-05	548.86	548.86	536.30	542.05	529.17	1,339
2024-01-04	547.16	557.12	546.72	557.01	543.78	3,728
2024-01-03	567.10	567.10	547.31	553.71	540.56	2,668
2024-01-02	571.22	573.28	565.62	570.05	556.51	82
2023-12-29	581.05	581.99	571.63	574.22	560.58	9
2023-12-28	575.95	581.19	568.08	581.19	567.39	45
2023-12-27	579.65	579.65	574.96	574.96	561.30	67
2023-12-22	572.57	575.89	569.08	569.55	556.02	763
2023-12-21	566.20	568.48	563.65	564.19	550.79	73
2023-12-20	569.93	577.31	566.66	573.23	559.62	169
2023-12-19	567.85	582.24	567.85	578.61	564.87	183
2023-12-18	577.11	577.11	563.88	567.53	554.05	159
2023-12-15	564.20	579.03	563.45	575.33	561.67	83
2023-12-14	551.49	567.41	541.95	566.02	552.58	5,423
2023-12-13	513.99	513.99	505.31	508.03	495.96	217
2023-12-12	503.98	512.40	503.98	509.94	497.83	202
2023-12-11	491.63	505.93	491.63	499.94	488.07	25
2023-12-08	486.99	498.13	486.99	495.36	483.60	96
2023-12-07	476.00	481.26	476.00	481.26	469.83	38
2023-12-06	482.31	487.54	478.17	479.19	467.81	27
2023-12-05	475.95	482.87	475.95	480.16	468.76	82
2023-12-04	475.00	495.25	475.00	488.58	476.98	128
2023-12-01	481.49	504.39	476.10	501.80	489.88	503
2023-11-30	479.84	479.84	474.67	475.67	464.37	199
2023-11-29	462.04	479.65	462.04	479.05	467.67	116
2023-11-28	461.62	463.48	455.07	456.39	445.55	208
2023-11-27	462.50	466.57	461.84	462.31	451.33	7
2023-11-24	463.18	469.09	463.18	466.75	455.66	56
2023-11-22	463.32	466.36	463.32	463.36	452.36	244
2023-11-21	470.05	470.05	465.80	467.96	456.85	166

← NewerPage 12 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.