United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	481.00	481.00	461.36	472.40	461.18	475
2023-11-17	479.31	484.27	475.52	484.25	472.75	82
2023-11-16	479.21	479.21	470.31	471.42	460.22	118
2023-11-15	477.69	487.68	473.40	481.20	469.77	2,323
2023-11-14	478.58	486.77	478.58	484.99	473.47	160
2023-11-13	456.05	462.71	454.14	462.54	451.56	188
2023-11-10	445.86	456.14	443.81	455.45	444.63	108
2023-11-09	442.64	443.57	440.87	443.57	433.04	188
2023-11-08	444.03	444.03	444.03	444.03	433.48	1,461
2023-11-07	433.72	439.73	433.72	439.73	429.29	78
2023-11-06	451.51	455.05	434.44	436.57	424.76	8,896
2023-11-03	441.63	456.28	441.63	456.28	443.93	141
2023-11-02	424.20	432.76	420.90	432.76	421.05	466
2023-11-01	403.79	406.98	400.98	402.98	392.08	28
2023-10-31	402.64	403.08	400.56	401.19	390.34	38
2023-10-30	407.00	414.29	400.75	413.02	401.84	120
2023-10-27	409.37	411.18	398.75	399.21	388.41	226
2023-10-26	390.28	415.38	389.06	402.86	391.95	21
2023-10-25	406.90	409.35	396.28	397.31	386.56	242
2023-10-24	409.77	409.77	404.14	404.68	393.72	179
2023-10-23	400.40	411.99	400.40	411.40	400.27	26
2023-10-20	412.64	413.05	406.73	409.26	398.18	302
2023-10-19	432.16	432.16	425.92	426.84	415.29	224
2023-10-18	439.46	439.46	424.35	433.96	422.22	14
2023-10-17	438.75	454.81	438.58	452.70	440.45	104
2023-10-16	435.73	444.38	435.73	439.61	427.71	32
2023-10-13	445.99	448.20	436.79	444.46	432.43	208
2023-10-12	455.11	455.11	441.19	441.19	429.25	124
2023-10-11	450.93	450.93	448.14	448.14	436.01	32
2023-10-10	437.01	453.05	437.01	449.65	437.48	112
2023-10-09	431.54	432.86	428.26	432.28	420.58	68
2023-10-06	415.55	435.08	415.55	435.08	423.31	250
2023-10-05	425.22	425.22	417.29	417.29	406.00	27
2023-10-04	424.40	427.71	416.17	420.09	408.72	124
2023-10-03	436.84	436.84	424.14	425.43	413.92	61
2023-10-02	443.78	448.26	436.91	436.91	425.09	91
2023-09-29	454.08	454.85	450.84	450.84	438.64	461
2023-09-28	443.00	454.91	443.00	454.91	442.60	8,040
2023-09-27	442.36	448.34	437.69	437.69	425.85	975
2023-09-26	442.00	445.06	442.00	443.35	431.35	1,531
2023-09-25	435.13	440.97	434.74	440.97	429.04	99
2023-09-22	439.38	439.39	432.34	433.56	421.83	46
2023-09-21	444.26	444.26	432.92	440.54	428.62	52
2023-09-20	458.75	458.75	458.19	458.19	445.79	19
2023-09-19	452.84	453.00	452.56	452.89	440.63	129
2023-09-18	454.40	456.32	452.35	455.65	443.32	125
2023-09-15	448.88	453.03	447.04	451.62	439.40	56
2023-09-14	452.84	452.84	452.26	452.26	440.02	60
2023-09-13	455.35	456.93	447.55	449.24	437.08	129
2023-09-12	455.88	463.34	455.88	461.74	449.25	486
2023-09-11	469.52	469.52	457.61	458.79	446.37	148
2023-09-08	464.51	465.73	462.81	465.73	453.12	97
2023-09-07	459.83	467.99	459.83	467.99	455.33	30
2023-09-06	474.34	474.34	467.34	472.90	460.10	285
2023-09-05	488.14	488.16	474.25	475.43	462.56	163
2023-09-01	486.85	491.51	486.22	491.51	478.21	167
2023-08-31	481.31	482.35	481.31	482.35	469.29	30
2023-08-30	475.61	475.91	472.62	474.91	462.05	93
2023-08-29	454.58	475.46	454.58	475.46	462.59	329
2023-08-25	447.06	449.53	444.48	446.88	434.79	36

← NewerPage 13 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.