United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	298.73	298.73	298.73	298.73	287.58	75
2022-05-27	293.72	293.72	293.72	293.72	282.76	101
2022-05-26	282.40	283.46	282.40	283.46	272.88	201
2022-05-25	268.18	272.94	268.18	272.94	262.75	26
2022-05-19	269.14	270.53	269.14	270.53	260.43	211
2022-05-17	292.42	292.42	292.42	292.42	281.50	85
2022-05-13	285.31	290.07	285.31	290.07	279.24	118
2022-05-12	276.52	276.52	275.55	275.55	265.26	85
2022-05-11	284.29	284.29	284.29	284.29	273.68	185
2022-05-06	300.14	300.14	297.96	297.96	286.84	137
2022-05-05	309.68	320.51	299.41	299.41	288.23	2,847
2022-05-04	314.36	314.36	307.12	307.12	295.66	366
2022-05-03	307.39	313.80	307.39	313.80	302.09	155
2022-04-29	317.82	317.82	317.82	317.82	305.96	126
2022-04-28	321.45	322.89	308.74	322.89	310.83	556
2022-04-27	302.26	307.58	301.76	307.58	296.10	12,000
2022-04-26	309.48	309.95	303.75	303.75	292.41	147
2022-04-25	308.96	310.08	303.03	306.73	295.28	483
2022-04-22	334.25	334.25	323.63	324.79	312.67	70
2022-04-21	359.03	359.03	343.84	343.84	331.00	148
2022-04-20	355.46	358.78	355.46	358.78	345.39	246
2022-04-19	340.21	346.84	340.21	346.84	333.89	201
2022-04-14	326.12	326.12	326.12	326.12	313.95	70
2022-04-13	318.19	318.40	318.19	318.40	306.51	143
2022-04-12	316.03	324.11	316.03	319.31	307.39	2,990
2022-04-11	315.18	322.67	313.52	322.67	310.62	250
2022-04-07	327.30	327.30	320.12	320.12	308.17	145
2022-04-06	336.45	336.45	327.42	327.42	315.20	175
2022-04-05	348.85	348.85	341.84	341.84	329.08	258
2022-04-04	353.19	355.84	351.31	351.31	338.19	254
2022-04-01	360.31	360.31	351.88	352.96	339.78	192
2022-03-31	359.43	363.93	359.43	363.92	350.33	252
2022-03-30	366.52	366.52	361.97	361.97	348.46	57
2022-03-25	360.91	360.91	360.91	360.91	347.44	121
2022-03-24	358.95	358.95	356.46	358.72	345.33	1,116
2022-03-23	361.15	361.15	361.15	361.15	347.67	300
2022-03-21	346.25	346.25	346.25	346.25	333.32	91
2022-03-18	342.27	342.27	342.27	342.27	329.49	2
2022-03-17	338.81	345.56	338.81	345.56	332.66	300
2022-03-16	329.76	339.84	329.76	339.84	327.15	417
2022-03-15	323.62	323.62	323.62	323.62	311.54	474
2022-03-14	327.89	327.89	322.11	322.11	310.09	500
2022-03-10	315.00	315.00	311.83	311.83	300.19	162
2022-03-09	320.62	320.62	315.45	315.45	303.68	521
2022-03-08	302.63	315.26	302.63	315.26	303.49	609
2022-03-07	304.05	304.05	300.07	300.69	289.47	301
2022-03-04	312.80	316.04	312.80	313.99	302.27	917
2022-03-03	329.32	329.32	322.88	322.88	310.82	181
2022-03-01	322.49	322.49	314.41	314.41	302.67	501
2022-02-28	317.23	317.23	317.23	317.23	305.39	126
2022-02-25	309.00	309.00	309.00	309.00	297.47	237
2022-02-24	288.96	297.21	288.96	297.21	286.12	252
2022-02-22	309.92	309.92	309.92	309.92	298.35	216
2022-02-17	316.37	316.37	316.37	316.37	304.56	8
2022-02-16	320.56	325.06	320.46	320.46	308.50	241
2022-02-15	316.45	318.77	316.45	318.77	306.87	12
2022-02-14	314.23	314.23	314.23	314.23	302.50	10
2022-02-11	326.55	326.55	319.91	319.91	307.97	229
2022-02-09	332.52	332.52	332.48	332.51	320.09	20
2022-02-07	310.97	310.97	310.97	310.97	299.36	9

← NewerPage 18 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.