United Rentals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	878.75	878.75	859.59	867.52	853.04	616
2024-11-06	831.61	886.73	831.61	880.39	865.69	889
2024-11-05	787.01	795.61	781.88	794.39	781.13	131
2024-11-04	793.47	799.49	782.40	785.30	772.19	9,887
2024-11-01	821.50	821.50	799.36	800.87	787.50	195
2024-10-31	809.94	815.90	805.67	807.14	793.67	2,840
2024-10-30	807.80	815.31	807.68	810.04	796.52	215
2024-10-29	821.38	821.38	810.25	813.53	799.95	335
2024-10-28	822.28	829.37	814.20	829.01	815.17	62
2024-10-25	828.14	828.14	812.68	818.37	804.70	149
2024-10-24	817.50	835.65	808.85	820.59	806.89	213
2024-10-23	851.07	851.07	828.63	828.63	814.79	1,905
2024-10-22	832.69	860.04	826.68	859.85	845.50	284
2024-10-21	841.20	844.64	830.31	832.88	818.98	576
2024-10-18	845.00	845.00	828.42	834.73	820.80	134
2024-10-17	845.07	846.88	839.29	843.09	829.02	149
2024-10-16	838.96	857.90	838.96	850.65	836.45	444
2024-10-15	833.37	845.00	830.10	844.03	829.94	157
2024-10-14	819.00	839.58	817.32	839.23	825.22	50
2024-10-11	810.68	818.02	810.68	814.43	800.84	90
2024-10-10	802.09	809.18	800.31	803.00	789.60	276
2024-10-09	800.23	805.00	798.34	805.00	791.56	51
2024-10-08	815.48	815.48	792.96	798.02	784.70	225
2024-10-07	787.00	800.54	783.52	792.93	779.69	71
2024-10-04	795.48	797.44	784.94	785.24	772.13	92
2024-10-03	796.92	796.92	786.16	786.16	773.03	111
2024-10-02	800.55	805.76	790.55	802.35	788.96	2,376
2024-10-01	811.06	811.06	799.96	810.33	796.80	134
2024-09-30	803.64	807.02	802.00	803.63	790.21	154
2024-09-27	812.05	816.41	807.41	815.06	801.45	73
2024-09-26	812.68	820.97	801.03	806.77	793.30	64
2024-09-25	802.00	816.57	802.00	805.14	791.70	397
2024-09-24	801.98	806.68	794.01	799.17	785.83	262
2024-09-23	789.22	799.04	789.22	797.78	784.46	188
2024-09-20	788.15	799.89	782.85	786.01	772.89	68
2024-09-19	796.25	799.02	782.16	793.31	780.07	708
2024-09-18	767.89	788.01	767.89	788.01	774.86	203
2024-09-17	750.15	767.91	745.52	763.93	751.18	146
2024-09-16	734.82	737.84	729.87	737.00	724.70	107
2024-09-13	720.16	737.72	720.16	731.60	719.39	385
2024-09-12	703.61	713.32	703.61	707.40	695.59	39
2024-09-11	693.64	695.41	678.57	695.41	683.80	249
2024-09-10	702.94	702.94	692.44	696.20	684.58	104
2024-09-09	685.02	698.04	685.02	697.09	685.45	164
2024-09-06	703.83	705.55	683.10	685.74	674.29	79
2024-09-05	691.66	705.61	685.09	693.88	682.29	652
2024-09-04	697.85	706.66	697.85	701.57	689.86	280
2024-09-03	727.98	733.78	705.46	707.61	695.80	436
2024-08-30	728.74	739.49	726.72	726.72	714.59	1,568
2024-08-29	732.12	738.02	721.93	738.02	725.70	154
2024-08-28	728.15	734.52	724.51	724.51	712.42	236
2024-08-27	738.75	743.00	733.82	742.03	729.64	168
2024-08-23	726.32	747.54	723.49	739.34	727.00	415
2024-08-22	725.99	727.70	713.05	717.52	705.54	258
2024-08-21	720.28	729.83	719.24	720.87	708.84	242
2024-08-20	723.30	723.30	710.89	715.36	703.42	108
2024-08-19	716.10	718.95	708.30	717.74	705.76	369
2024-08-16	717.19	720.88	710.34	715.08	703.14	435
2024-08-15	718.18	726.65	714.20	723.83	711.75	258
2024-08-14	703.45	710.53	701.02	703.44	691.70	94

← NewerPage 9 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.