United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	79.610	80.560	79.180	80.180	77.187	1,073,900
2016-10-11	81.280	81.280	78.940	79.500	76.533	1,341,000
2016-10-10	81.390	82.240	80.690	81.280	78.246	1,316,800
2016-10-07	82.830	82.830	80.420	80.760	77.745	2,086,300
2016-10-06	80.640	83.560	80.640	83.210	80.104	2,570,600
2016-10-05	79.980	81.540	79.630	80.580	77.572	2,055,400
2016-10-04	80.150	80.880	78.830	79.160	76.205	1,970,000
2016-10-03	78.380	79.540	78.020	78.930	75.984	1,657,900
2016-09-30	77.110	78.910	76.860	78.490	75.560	2,598,300
2016-09-29	75.000	76.980	74.760	76.340	73.490	2,522,400
2016-09-28	73.470	75.290	73.230	75.140	72.335	2,529,100
2016-09-27	73.520	73.950	72.850	73.220	70.487	1,916,200
2016-09-26	75.360	76.000	73.820	73.950	71.190	1,994,300
2016-09-23	75.280	77.240	74.990	75.550	72.730	2,158,100
2016-09-22	76.420	76.890	74.970	75.390	72.576	2,331,000
2016-09-21	76.340	76.970	74.600	75.660	72.836	2,639,000
2016-09-20	79.490	79.490	75.560	75.560	72.740	2,470,500
2016-09-19	78.770	80.330	78.450	79.180	76.224	1,172,100
2016-09-16	78.320	78.680	77.070	77.640	74.742	2,139,400
2016-09-15	78.720	79.630	78.190	79.310	76.350	1,339,000
2016-09-14	77.170	79.090	76.620	78.690	75.753	1,829,500
2016-09-13	78.660	79.090	76.530	77.010	74.135	2,349,500
2016-09-12	77.030	80.030	76.540	79.880	76.898	2,000,400
2016-09-09	82.400	82.710	77.880	77.900	74.992	2,616,300
2016-09-08	83.880	84.630	82.850	83.880	80.749	1,333,000
2016-09-07	82.520	84.000	81.990	83.920	80.788	1,869,400
2016-09-06	81.960	82.350	81.340	81.960	78.901	978,900
2016-09-02	81.950	83.040	81.680	81.960	78.901	936,700
2016-09-01	82.000	82.300	79.700	81.160	78.131	1,383,800
2016-08-31	82.500	82.600	80.780	82.310	79.238	1,695,500
2016-08-30	82.890	83.670	82.260	82.820	79.729	1,019,100
2016-08-29	82.250	83.590	82.060	82.890	79.796	1,067,200
2016-08-26	81.570	83.760	81.420	82.260	79.189	1,867,700
2016-08-25	80.730	81.610	80.600	81.210	78.179	933,000
2016-08-24	81.960	82.830	80.680	80.960	77.938	1,482,300
2016-08-23	80.730	82.500	80.690	82.120	79.055	1,774,600
2016-08-22	79.680	80.510	79.010	80.130	77.139	1,128,400
2016-08-19	80.240	80.570	79.120	80.230	77.235	1,387,900
2016-08-18	78.160	81.370	78.160	80.810	77.794	2,106,100
2016-08-17	77.920	78.050	77.160	77.620	74.723	1,035,200
2016-08-16	79.080	79.250	77.770	77.880	74.973	1,154,200
2016-08-15	78.670	79.690	78.640	79.230	76.273	1,160,200
2016-08-12	78.680	79.470	77.850	78.370	75.445	1,223,300
2016-08-11	78.490	79.420	78.010	78.890	75.945	1,389,700
2016-08-10	79.240	79.300	77.740	77.860	74.954	1,056,400
2016-08-09	79.100	80.820	78.530	78.840	75.897	1,409,800
2016-08-08	79.960	80.760	79.080	79.470	76.504	1,017,500
2016-08-05	77.520	79.790	77.230	79.450	76.484	1,803,900
2016-08-04	76.170	77.220	75.930	76.930	74.058	1,222,900
2016-08-03	75.470	76.710	75.320	76.600	73.741	1,284,700
2016-08-02	77.580	78.050	74.330	75.320	72.509	2,224,600
2016-08-01	79.630	79.650	76.790	77.350	74.463	2,461,800
2016-07-29	79.620	80.000	78.660	79.670	76.696	1,582,600
2016-07-28	80.340	80.600	78.940	79.840	76.860	1,533,300
2016-07-27	80.600	81.500	79.480	80.550	77.543	1,841,100
2016-07-26	78.300	80.350	78.250	80.040	77.052	2,316,200
2016-07-25	78.100	79.330	77.890	78.340	75.416	2,383,800
2016-07-22	76.890	78.580	75.510	78.220	75.300	3,600,000
2016-07-21	76.070	80.680	75.410	76.250	73.404	9,557,400
2016-07-20	68.000	70.090	67.640	69.860	67.252	2,774,400

← NewerPage 43 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.