United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	125.00	126.77	120.28	121.06	116.54	1,657,500
2017-04-04	123.12	124.89	122.73	123.77	119.15	831,500
2017-04-03	125.11	125.28	121.62	123.83	119.21	1,258,000
2017-03-31	123.35	126.19	123.18	125.05	120.38	979,300
2017-03-30	123.66	124.55	122.97	124.17	119.54	873,600
2017-03-29	123.06	125.03	122.57	123.64	119.02	1,069,600
2017-03-28	119.59	124.66	119.22	123.24	118.64	1,636,600
2017-03-27	117.46	120.01	115.10	119.56	115.10	1,422,400
2017-03-24	121.33	122.75	119.53	120.69	116.19	1,259,800
2017-03-23	119.70	122.48	119.43	120.82	116.31	1,058,600
2017-03-22	119.33	121.48	118.14	120.38	115.89	1,393,800
2017-03-21	125.33	125.75	119.59	120.01	115.53	1,795,400
2017-03-20	124.47	125.84	123.01	124.99	120.32	950,000
2017-03-17	125.72	126.78	125.15	125.19	120.52	977,700
2017-03-16	127.00	128.46	124.92	125.28	120.60	1,369,700
2017-03-15	123.20	127.04	122.76	126.35	121.63	2,135,100
2017-03-14	122.16	122.18	119.30	122.12	117.56	2,049,200
2017-03-13	122.98	125.06	122.98	124.20	119.56	1,362,800
2017-03-10	123.85	124.80	121.34	122.95	118.36	1,454,000
2017-03-09	124.00	125.22	120.59	121.98	117.43	3,077,000
2017-03-08	129.08	129.98	124.16	124.30	119.66	2,009,300
2017-03-07	129.37	130.50	127.46	128.15	123.37	1,497,100
2017-03-06	127.22	130.16	126.90	129.78	124.94	1,443,600
2017-03-03	129.01	130.15	126.92	128.72	123.92	1,467,900
2017-03-02	133.11	133.24	128.65	129.01	124.19	1,962,800
2017-03-01	130.79	134.28	130.77	133.36	128.38	2,489,100
2017-02-28	126.81	128.69	126.00	128.03	123.25	1,539,700
2017-02-27	124.71	128.86	124.21	128.21	123.42	1,748,900
2017-02-24	119.36	124.70	119.11	124.15	119.52	2,269,400
2017-02-23	129.06	129.86	120.34	120.90	116.39	3,066,000
2017-02-22	127.84	128.14	126.35	128.06	123.28	1,124,800
2017-02-21	126.65	129.52	126.44	128.93	124.12	1,311,900
2017-02-17	126.95	126.95	125.02	126.03	121.33	1,120,700
2017-02-16	128.67	129.28	126.43	127.86	123.09	989,600
2017-02-15	128.50	129.57	127.19	129.18	124.36	1,135,200
2017-02-14	127.24	129.00	126.06	128.79	123.98	952,900
2017-02-13	127.31	128.91	127.15	127.78	123.01	1,789,800
2017-02-10	126.15	127.54	125.39	127.12	122.37	1,313,700
2017-02-09	124.65	126.64	123.77	125.44	120.76	1,531,900
2017-02-08	125.89	125.89	123.06	124.65	120.00	1,863,400
2017-02-07	126.68	127.49	125.40	126.24	121.53	1,255,000
2017-02-06	127.80	128.72	125.88	126.31	121.60	1,382,400
2017-02-03	127.82	129.60	127.82	128.65	123.85	1,576,400
2017-02-02	127.34	128.90	126.28	127.09	122.35	1,764,500
2017-02-01	127.53	131.19	127.53	129.89	125.04	2,867,700
2017-01-31	129.00	129.60	124.13	126.51	121.79	3,671,200
2017-01-30	128.74	128.93	124.72	128.77	123.96	2,762,400
2017-01-27	126.60	128.64	125.20	128.26	123.47	2,471,200
2017-01-26	123.42	129.39	122.05	127.06	122.32	6,527,800
2017-01-25	115.00	115.61	112.59	114.26	110.00	3,048,100
2017-01-24	111.15	114.47	110.53	113.61	109.37	1,783,800
2017-01-23	110.98	111.25	109.41	110.11	106.00	1,312,200
2017-01-20	110.98	111.95	110.44	111.19	107.04	1,252,300
2017-01-19	110.71	112.50	109.61	110.45	106.33	1,614,700
2017-01-18	107.47	111.30	107.09	111.02	106.88	2,067,500
2017-01-17	106.72	108.11	105.65	107.23	103.23	1,219,600
2017-01-13	106.50	108.30	106.24	107.05	103.05	953,600
2017-01-12	109.00	109.35	105.33	106.54	102.56	1,490,800
2017-01-11	108.91	109.99	107.69	109.26	105.18	1,538,500
2017-01-10	106.81	110.61	106.81	108.90	104.84	2,138,800

← NewerPage 41 of 79 · 4,732 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.