United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	455.00	459.85	455.00	459.85	444.13	34
2023-02-24	440.98	448.33	440.75	448.29	432.97	184
2023-02-23	449.22	449.57	444.04	444.54	429.34	121
2023-02-22	448.41	448.97	440.98	444.00	428.82	232
2023-02-21	457.95	460.20	449.48	449.48	434.12	196
2023-02-17	460.02	461.56	459.91	459.91	444.19	214
2023-02-16	463.29	467.23	463.01	466.62	450.67	181
2023-02-15	454.04	469.50	452.35	469.50	453.45	181
2023-02-14	457.46	460.35	454.14	454.36	438.83	80
2023-02-13	453.38	456.99	453.38	456.99	441.37	93
2023-02-10	447.01	447.01	444.72	445.67	430.44	229
2023-02-09	459.19	460.87	455.31	455.31	439.75	360
2023-02-08	456.39	456.66	456.39	456.66	441.05	53
2023-02-07	447.49	452.15	447.10	452.15	436.70	30
2023-02-06	451.71	455.23	449.44	453.82	436.88	210
2023-02-03	451.24	455.57	449.85	455.57	438.56	111
2023-02-02	459.72	464.20	453.67	457.75	440.66	228
2023-02-01	443.56	443.74	440.39	441.98	425.48	8,283
2023-01-31	430.01	434.03	426.70	434.03	417.83	127
2023-01-30	430.01	432.55	430.01	432.55	416.40	43
2023-01-27	434.78	436.40	428.26	434.23	418.02	93
2023-01-26	415.43	426.26	405.82	426.26	410.34	314
2023-01-25	385.52	390.96	385.52	390.96	376.36	45
2023-01-24	393.94	393.94	393.94	393.94	379.23	2
2023-01-23	388.00	391.44	386.28	391.44	376.83	1,183
2023-01-20	371.64	380.75	371.64	380.75	366.54	74
2023-01-19	381.39	381.77	372.96	372.96	359.04	246
2023-01-17	391.60	392.25	387.21	388.78	374.27	1,053
2023-01-12	390.90	393.24	390.87	393.24	378.56	97
2023-01-10	374.54	378.52	374.54	378.52	364.39	31
2023-01-09	386.27	386.27	384.55	385.58	371.19	22
2023-01-06	369.71	374.93	367.23	374.93	360.93	341
2023-01-05	364.56	364.56	364.56	364.56	350.95	3
2023-01-04	361.12	364.09	361.12	364.09	350.49	148
2022-12-30	353.31	353.31	353.31	353.31	340.12	3
2022-12-29	360.12	360.12	360.12	360.12	346.67	1
2022-12-28	356.34	356.34	356.34	356.34	343.04	113
2022-12-23	349.69	349.69	349.69	349.69	336.63	33
2022-12-22	354.59	354.59	347.83	347.83	334.85	11,586
2022-12-21	353.07	355.09	353.07	355.05	341.80	40
2022-12-20	352.75	352.75	351.83	352.48	339.32	50
2022-12-19	355.00	355.00	352.94	352.94	339.77	226
2022-12-16	355.99	355.99	352.22	352.29	339.13	137
2022-12-15	358.07	358.48	356.19	356.19	342.89	4
2022-12-14	367.74	369.75	367.74	369.75	355.95	46
2022-12-13	369.68	369.68	365.17	365.17	351.54	122
2022-12-12	354.25	354.25	351.47	351.47	338.35	54
2022-12-09	362.65	363.28	362.42	363.28	349.72	132
2022-12-06	348.70	348.70	348.70	348.70	335.68	145
2022-12-02	352.00	352.00	352.00	352.00	338.86	21
2022-12-01	351.22	354.27	351.22	354.18	340.96	102
2022-11-28	355.01	355.48	355.01	355.48	342.21	7
2022-11-22	359.41	359.41	349.09	354.19	340.97	1,506
2022-11-18	347.26	347.26	347.26	347.26	334.30	20
2022-11-15	367.69	367.69	357.03	357.03	343.70	82
2022-11-11	349.14	354.88	349.01	354.88	341.63	94
2022-11-10	334.04	345.46	334.04	345.46	332.56	663
2022-11-09	322.45	322.80	322.45	322.80	310.75	20
2022-11-08	322.09	322.40	322.09	322.40	310.36	66
2022-11-07	318.33	318.33	318.33	318.33	306.45	83

← NewerPage 16 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.