United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	352.59	352.59	343.60	344.21	333.89	172
2023-05-26	345.64	351.93	345.63	351.93	341.37	440
2023-05-25	337.35	338.31	337.17	337.17	327.06	630
2023-05-24	340.49	340.49	333.77	333.77	323.76	691
2023-05-23	344.42	348.10	339.71	347.67	337.24	223
2023-05-22	349.45	350.89	340.35	344.80	334.45	161
2023-05-19	348.26	349.52	344.76	344.76	334.42	582
2023-05-18	340.17	350.04	340.17	340.59	330.37	119
2023-05-17	330.50	344.27	330.50	343.93	333.61	136
2023-05-16	332.75	332.75	329.69	329.69	319.80	21
2023-05-15	329.81	339.02	329.75	338.95	328.78	101
2023-05-12	334.08	336.15	334.08	336.15	326.06	3,611
2023-05-11	329.09	331.45	329.09	331.45	321.51	885
2023-05-09	337.96	343.39	337.96	343.39	333.09	34
2023-05-05	337.00	342.54	337.00	339.70	328.09	100
2023-05-04	344.85	345.09	327.50	330.73	319.42	253
2023-05-03	354.91	360.14	354.69	354.90	342.77	178
2023-05-02	358.22	359.28	349.76	349.76	337.80	70
2023-04-28	354.53	356.98	352.58	356.98	344.77	186
2023-04-27	355.89	355.89	346.16	353.40	341.32	456
2023-04-26	379.11	381.20	378.78	379.53	366.56	563
2023-04-25	379.50	379.50	378.78	378.78	365.83	5
2023-04-24	380.17	380.75	377.94	380.75	367.73	88
2023-04-21	368.97	370.30	368.44	370.30	357.65	51
2023-04-20	372.47	377.57	371.41	377.57	364.67	246
2023-04-19	380.94	382.23	377.91	379.36	366.39	75
2023-04-18	385.38	386.86	385.38	386.59	373.38	87
2023-04-17	380.64	383.74	380.27	383.74	370.62	100
2023-04-14	375.69	379.03	375.69	376.34	363.48	66
2023-04-13	374.14	374.42	369.25	374.42	361.62	593
2023-04-12	376.01	379.80	372.57	379.80	366.82	593
2023-04-11	367.00	372.77	367.00	371.05	358.37	40
2023-04-06	347.11	360.44	347.11	355.47	343.32	323
2023-04-05	352.20	355.59	348.33	348.33	336.43	159
2023-04-04	391.12	391.12	355.89	360.94	348.60	13,614
2023-04-03	400.18	400.18	390.80	390.80	377.44	48
2023-03-31	390.00	394.45	389.56	393.62	380.17	703
2023-03-30	389.36	390.05	388.75	389.86	376.53	39
2023-03-29	374.97	378.72	374.97	377.42	364.52	11,906
2023-03-28	376.36	376.36	375.71	375.71	362.87	134
2023-03-27	375.05	375.05	368.28	373.01	360.26	362
2023-03-24	372.44	372.85	363.74	367.25	354.69	154
2023-03-23	389.21	397.11	375.92	375.92	363.07	19,555
2023-03-22	396.73	402.54	394.87	394.87	381.37	787
2023-03-21	388.43	398.58	388.43	398.58	384.95	728
2023-03-20	375.52	384.50	375.52	376.72	363.84	481
2023-03-17	391.53	391.53	373.64	375.48	362.65	2,446
2023-03-16	388.22	398.75	386.17	398.75	385.12	408
2023-03-15	397.91	397.91	383.91	391.03	377.67	6,115
2023-03-14	421.94	422.34	421.89	421.89	407.47	221
2023-03-13	453.51	453.51	410.59	415.37	401.17	32,745
2023-03-10	453.00	453.00	425.96	431.32	416.58	484
2023-03-09	479.00	479.18	466.80	467.15	451.18	32,733
2023-03-08	475.76	475.76	471.29	472.29	456.15	32,783
2023-03-07	475.93	478.95	475.93	476.94	460.63	149
2023-03-06	479.73	479.79	476.89	476.99	460.69	256
2023-03-03	470.17	473.88	468.72	473.88	457.68	189
2023-03-02	460.35	470.42	460.35	470.42	454.34	273
2023-03-01	472.50	474.86	468.08	470.13	454.06	332
2023-02-28	468.87	471.24	468.87	470.38	454.30	161

← NewerPage 15 of 19 · 1,122 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.