United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	309.45	309.45	304.96	304.96	293.58	1,292
2022-11-01	320.81	320.81	320.81	320.81	308.83	20
2022-10-31	318.61	318.61	318.61	318.61	306.71	3
2022-10-28	300.39	302.87	300.39	302.87	291.56	20
2022-10-27	301.00	304.21	298.76	299.29	288.12	296
2022-10-24	287.52	287.54	287.52	287.54	276.81	1
2022-10-21	278.59	278.59	278.13	278.13	267.75	31
2022-10-19	291.88	291.88	289.22	289.22	278.43	101
2022-10-14	289.50	289.50	279.97	279.97	269.52	66
2022-10-13	263.86	271.71	263.86	271.71	261.57	116
2022-10-12	277.76	277.99	277.76	277.99	267.61	1,742
2022-10-11	278.63	278.63	278.63	278.63	268.23	40
2022-10-07	293.58	293.58	293.58	293.58	282.62	1,782
2022-10-04	291.57	291.57	291.52	291.52	280.64	165
2022-09-30	266.39	274.23	266.39	273.64	263.43	312
2022-09-29	272.80	272.80	272.80	272.80	262.62	12
2022-09-27	260.01	260.01	260.01	260.01	250.30	2,082
2022-09-26	260.51	260.51	260.51	260.51	250.78	5
2022-09-23	268.59	268.59	260.88	260.88	251.14	228
2022-09-22	282.87	282.87	282.87	282.87	272.31	2,498
2022-09-21	289.76	292.88	289.76	292.88	281.95	1,897
2022-09-15	285.88	293.24	285.88	293.24	282.29	90
2022-09-13	299.16	299.16	299.16	299.16	287.99	40
2022-09-12	314.50	314.50	314.50	314.50	302.76	68
2022-09-02	293.86	293.86	293.14	293.14	282.19	482
2022-09-01	287.75	287.75	287.75	287.75	277.01	413
2022-08-25	309.79	315.18	309.79	315.18	303.41	91
2022-08-22	309.06	311.39	309.06	311.39	299.76	82
2022-08-19	315.45	316.24	314.98	316.24	304.44	59
2022-08-18	324.28	326.55	318.00	321.74	309.73	204
2022-08-17	332.89	332.89	332.89	332.89	320.47	1
2022-08-16	342.92	342.92	342.92	342.92	330.11	30
2022-08-15	337.17	337.17	337.17	337.17	324.58	17
2022-08-12	333.90	335.94	333.90	335.37	322.85	93
2022-08-11	333.98	333.98	333.98	333.98	321.51	12
2022-08-10	329.46	329.46	329.46	329.46	317.16	29
2022-08-09	318.04	318.04	318.04	318.04	306.17	1
2022-08-08	328.88	328.88	325.80	326.46	314.27	703
2022-08-05	322.38	322.38	322.38	322.38	310.34	26
2022-08-04	322.77	322.77	322.77	322.77	310.72	1
2022-08-01	314.86	314.86	314.86	314.86	303.11	88
2022-07-29	308.00	317.46	308.00	317.46	305.60	308
2022-07-28	292.99	304.48	291.91	304.48	293.12	353
2022-07-22	275.66	275.66	275.66	275.66	265.37	319
2022-07-20	271.00	271.00	271.00	271.00	260.88	204
2022-07-19	267.40	267.40	267.40	267.40	257.42	1
2022-07-18	259.18	262.67	259.18	262.67	252.87	5,266
2022-07-15	251.65	253.72	251.23	251.54	242.15	1,649
2022-07-14	244.20	244.20	244.20	244.20	235.08	4
2022-07-08	250.35	250.35	250.35	250.35	241.00	88
2022-06-30	237.49	240.28	237.49	240.28	231.31	980
2022-06-29	246.92	247.99	239.26	241.10	232.10	1,801
2022-06-28	253.88	253.88	253.88	253.88	244.40	106
2022-06-27	250.07	250.07	250.07	250.07	240.74	5
2022-06-21	244.06	246.70	244.06	244.86	235.72	314
2022-06-16	254.09	254.09	251.23	251.23	241.86	249
2022-06-15	265.20	265.20	265.20	265.20	255.30	8
2022-06-14	264.58	264.58	264.58	264.58	254.70	233
2022-06-13	269.58	269.58	269.58	269.58	259.52	3
2022-06-10	287.45	287.45	287.45	287.45	276.72	112

← NewerPage 17 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.