United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	661.00	674.33	659.74	673.78	665.37	26
2025-05-07	659.73	659.73	653.74	654.65	646.48	16
2025-05-06	653.69	654.80	648.91	648.91	640.81	7
2025-05-02	651.84	669.25	650.90	668.64	660.29	14
2025-05-01	635.00	648.78	635.00	644.89	636.84	27
2025-04-30	619.86	628.03	613.04	628.03	620.19	2
2025-04-29	626.61	626.61	625.49	626.34	618.52	34
2025-04-28	637.11	638.69	626.96	626.96	619.14	34
2025-04-25	647.36	647.36	633.58	638.93	630.96	110
2025-04-24	610.05	655.10	604.24	653.09	644.94	75
2025-04-23	605.22	612.75	597.22	597.22	589.76	12
2025-04-22	573.45	579.00	558.96	570.17	563.05	70
2025-04-17	594.75	594.75	591.75	594.00	586.59	11
2025-04-16	601.86	601.86	584.52	584.52	577.23	60
2025-04-15	597.59	607.51	597.00	597.00	589.55	106
2025-04-14	595.53	595.53	582.43	588.31	580.97	252
2025-04-11	575.95	584.98	570.18	577.92	570.70	73
2025-04-10	591.95	598.00	567.93	580.00	572.76	64
2025-04-09	535.23	606.51	535.23	601.50	593.99	130
2025-04-08	577.33	594.93	559.46	562.34	555.32	110
2025-04-07	540.00	573.45	528.24	559.32	552.34	440
2025-04-04	550.00	574.30	546.42	571.00	563.87	603
2025-04-03	600.58	605.91	591.91	601.47	593.96	737
2025-04-02	620.00	645.15	616.91	638.38	630.41	43
2025-04-01	620.63	629.11	620.63	622.95	615.17	794
2025-03-31	613.60	619.72	597.61	616.69	608.99	103
2025-03-28	647.41	647.41	623.25	623.27	615.49	417
2025-03-27	644.37	650.15	642.50	646.36	638.29	146
2025-03-26	658.75	658.75	638.11	638.11	630.14	132
2025-03-25	650.91	655.17	650.91	652.70	644.55	117
2025-03-24	639.93	647.18	635.52	641.11	633.11	85
2025-03-21	621.27	621.27	613.63	616.89	609.19	104
2025-03-20	625.37	636.81	619.68	632.99	625.09	239
2025-03-19	613.94	620.46	609.01	619.26	611.53	2
2025-03-18	614.90	614.90	604.32	611.79	604.15	76
2025-03-17	622.07	626.58	614.48	625.94	618.13	141
2025-03-14	608.05	623.14	604.95	621.50	613.74	89
2025-03-13	607.26	612.51	588.93	594.55	587.13	719
2025-03-12	615.72	615.72	604.40	606.77	599.20	29
2025-03-11	594.97	606.77	585.02	606.77	599.20	42
2025-03-10	615.75	620.52	595.57	595.57	588.13	193
2025-03-07	623.60	627.32	618.21	618.21	610.49	16
2025-03-06	619.97	630.90	617.42	624.67	616.87	28
2025-03-05	606.00	614.77	600.38	614.57	606.90	57
2025-03-04	603.00	603.00	590.34	590.34	582.97	101
2025-03-03	647.41	651.56	627.11	627.11	619.28	91
2025-02-28	641.97	642.47	628.44	633.19	625.29	355
2025-02-27	645.51	653.26	642.17	647.32	639.24	399
2025-02-26	649.00	653.73	642.43	642.76	634.74	591
2025-02-25	631.03	635.86	621.01	635.86	627.92	259
2025-02-24	660.25	664.28	636.71	636.71	628.77	171
2025-02-21	686.39	693.93	659.74	659.74	651.50	186
2025-02-20	707.58	711.55	693.68	693.68	685.02	163
2025-02-19	709.27	715.79	703.00	705.16	696.36	69
2025-02-18	742.00	742.00	711.94	725.24	716.18	176
2025-02-14	744.00	744.00	732.52	738.93	729.71	94
2025-02-13	734.50	748.60	730.96	730.96	721.84	10
2025-02-12	738.44	740.27	721.42	732.68	723.54	138
2025-02-11	746.92	754.88	743.50	750.16	739.03	82
2025-02-10	749.19	753.31	744.00	746.47	735.40	116

← NewerPage 7 of 19 · 1,121 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.