United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	755.00	755.00	747.68	752.38	741.22	14
2025-02-06	742.63	753.47	741.00	750.57	739.43	91
2025-02-05	750.00	760.00	736.50	736.51	725.58	33
2025-02-04	744.84	755.75	744.84	754.34	743.15	37
2025-02-03	740.00	745.26	740.00	741.96	730.95	27
2025-01-31	780.01	780.01	755.56	755.56	744.35	152
2025-01-30	752.26	780.60	747.02	764.77	753.42	177
2025-01-29	762.91	771.10	760.04	766.17	754.80	172
2025-01-28	770.72	772.20	762.11	765.64	754.28	296
2025-01-27	780.00	780.00	763.48	767.70	756.31	711
2025-01-24	791.68	791.68	782.59	785.75	774.09	393
2025-01-23	788.00	795.12	781.14	790.18	778.46	556
2025-01-22	789.05	789.96	779.50	783.86	772.23	305
2025-01-21	780.30	788.81	779.95	787.83	776.14	306
2025-01-17	765.76	778.04	763.09	772.61	761.15	472
2025-01-16	744.61	755.25	740.01	752.56	741.40	96
2025-01-15	750.90	755.58	735.25	741.53	730.53	702
2025-01-14	724.63	731.92	712.61	724.32	713.58	194
2025-01-13	666.95	673.41	666.21	668.40	658.48	10
2025-01-10	659.04	674.00	654.04	671.92	661.95	266
2025-01-08	673.05	681.19	668.38	670.88	660.92	125
2025-01-07	686.65	687.30	683.23	684.20	674.05	1,247
2025-01-06	696.44	703.62	688.77	688.77	678.55	185
2025-01-03	695.05	695.10	687.70	694.87	684.56	152
2025-01-02	717.00	717.00	688.19	688.49	678.28	3,250
2024-12-31	709.00	711.77	703.04	703.04	692.61	8
2024-12-30	705.98	709.31	698.88	709.06	698.54	49
2024-12-27	722.99	726.25	710.88	715.92	705.30	28
2024-12-24	723.64	724.92	723.48	724.17	713.42	5
2024-12-23	722.00	724.31	713.76	718.41	707.75	23
2024-12-20	708.02	728.18	700.55	720.73	710.04	102
2024-12-19	731.83	733.98	713.56	713.56	702.97	217
2024-12-18	756.81	762.55	749.37	749.37	738.25	183
2024-12-17	760.29	760.43	752.00	754.80	743.60	53
2024-12-16	769.02	787.08	769.02	770.65	759.22	77
2024-12-13	787.00	787.30	775.18	777.28	765.75	155
2024-12-12	796.00	802.15	784.54	787.79	776.10	409
2024-12-11	807.61	816.04	795.23	800.33	788.46	1,276
2024-12-10	837.00	837.00	781.99	801.02	789.14	606
2024-12-09	855.37	863.05	831.27	834.14	821.76	257
2024-12-06	864.96	875.69	852.17	855.72	843.02	143
2024-12-05	859.21	868.98	855.22	862.93	850.13	232
2024-12-04	869.02	870.65	861.42	863.37	850.56	9,021
2024-12-03	858.48	863.15	850.46	861.68	848.90	209
2024-12-02	861.63	868.37	854.03	859.70	846.95	1,270
2024-11-29	853.57	875.49	853.57	866.00	853.15	366
2024-11-27	878.12	881.44	862.32	862.32	849.53	252
2024-11-26	860.22	867.22	852.50	866.24	853.39	352
2024-11-25	857.47	867.37	856.15	867.37	854.50	212
2024-11-22	851.68	851.68	841.27	847.26	834.69	444
2024-11-21	822.14	839.19	820.55	839.19	826.74	8,907
2024-11-20	823.31	828.00	818.65	819.29	807.13	278
2024-11-19	818.37	832.94	817.98	825.73	813.48	1,908
2024-11-18	849.00	849.00	829.52	837.73	825.30	579
2024-11-15	852.14	852.84	837.26	837.34	824.92	344
2024-11-14	854.36	857.64	843.02	844.06	831.53	224
2024-11-13	868.67	870.60	862.65	862.65	849.85	202
2024-11-12	874.72	875.93	863.72	865.29	850.85	353
2024-11-11	882.50	893.73	881.56	884.56	869.79	17,733
2024-11-08	868.71	879.58	863.33	879.58	864.90	186

← NewerPage 8 of 19 · 1,124 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.