United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	446.04	454.71	444.54	447.01	434.91	351
2023-08-23	442.03	446.67	442.03	446.67	434.58	91
2023-08-22	456.14	456.14	440.00	440.00	428.09	35
2023-08-21	450.99	451.58	448.20	451.58	439.36	185
2023-08-18	442.21	453.75	441.63	452.26	440.02	168
2023-08-17	464.90	464.90	456.65	456.65	444.29	21
2023-08-16	490.00	490.34	469.20	469.20	456.50	178
2023-08-15	483.97	483.97	481.36	481.36	468.33	17
2023-08-14	484.69	489.51	484.50	489.51	476.26	67
2023-08-11	480.11	486.92	480.11	486.92	473.74	15,145
2023-08-10	483.04	488.36	481.12	481.12	468.10	46
2023-08-09	480.82	481.91	477.93	481.91	468.87	4,464
2023-08-08	478.85	481.14	469.75	478.84	465.88	64
2023-08-07	474.03	490.01	473.38	490.01	475.31	233
2023-08-04	468.93	469.25	466.49	469.25	455.17	94
2023-08-03	462.52	462.52	453.12	461.71	447.86	202
2023-08-02	471.24	473.57	470.21	473.57	459.36	47
2023-08-01	460.85	476.50	460.85	471.75	457.60	96
2023-07-31	450.13	464.19	450.13	463.99	450.07	165
2023-07-28	447.73	458.99	444.76	444.76	431.42	129
2023-07-27	438.85	442.42	418.01	442.42	429.15	357
2023-07-26	448.90	450.19	442.44	444.70	431.36	66
2023-07-25	453.18	453.18	450.99	450.99	437.46	60
2023-07-21	458.67	458.67	452.41	452.41	438.83	90
2023-07-20	461.19	461.95	456.15	457.55	443.82	345
2023-07-19	462.43	468.84	456.75	456.75	443.05	7,271
2023-07-18	455.35	462.36	454.79	462.36	448.49	89
2023-07-17	447.00	451.50	446.46	451.00	437.47	88
2023-07-14	460.75	460.75	440.10	443.00	429.71	153
2023-07-13	465.34	468.86	460.50	463.83	449.92	4,166
2023-07-12	462.45	470.37	462.16	464.45	450.52	244
2023-07-11	447.69	453.75	447.68	453.75	440.14	252
2023-07-10	432.12	440.57	432.12	439.69	426.50	392
2023-07-07	431.45	438.18	431.22	437.29	424.17	478
2023-07-06	435.88	438.67	427.91	427.91	415.07	236
2023-07-05	445.39	446.40	444.25	445.80	432.43	146
2023-07-03	447.48	447.48	444.55	445.14	431.79	194
2023-06-30	441.10	445.50	438.20	444.30	430.97	305
2023-06-29	432.19	437.56	432.19	432.30	419.33	263
2023-06-28	421.08	430.05	421.08	428.97	416.10	252
2023-06-27	415.67	426.24	414.48	425.23	412.47	711
2023-06-26	405.40	416.53	405.40	413.80	401.39	179
2023-06-23	394.25	402.99	394.25	402.99	390.90	436
2023-06-22	405.36	409.99	405.36	406.81	394.61	16,161
2023-06-21	405.39	417.45	405.39	412.26	399.90	438
2023-06-20	396.38	406.99	396.38	406.99	394.78	455
2023-06-19	412.41	412.41	412.41	412.41	400.04	18
2023-06-16	410.74	411.86	409.96	409.96	397.66	55
2023-06-15	406.31	411.53	406.31	409.78	397.48	198
2023-06-14	412.79	412.79	404.79	405.92	393.74	265
2023-06-13	401.09	410.49	401.09	410.49	398.18	1,909
2023-06-12	388.43	393.26	383.43	389.14	377.47	494
2023-06-09	387.74	390.36	387.74	387.92	376.28	24
2023-06-08	386.64	389.33	386.64	388.57	376.91	292
2023-06-07	377.12	388.87	376.93	388.87	377.20	183
2023-06-06	354.92	370.80	354.92	370.80	359.67	139
2023-06-05	353.95	362.00	353.95	360.88	350.05	372
2023-06-02	351.14	361.71	349.97	361.71	350.86	190
2023-06-01	335.67	337.74	331.62	337.74	327.61	147
2023-05-31	344.04	344.33	333.29	333.29	323.30	443

← NewerPage 14 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.