United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	68.410	68.630	67.090	67.930	65.394	1,816,200
2016-07-18	69.870	69.870	68.650	69.180	66.598	1,500,400
2016-07-15	69.980	70.960	69.530	70.120	67.503	1,403,300
2016-07-14	68.740	70.060	67.810	69.590	66.992	1,330,000
2016-07-13	70.480	70.890	68.460	69.240	66.656	1,536,400
2016-07-12	69.380	70.560	69.220	70.290	67.666	1,699,900
2016-07-11	68.090	69.220	68.050	68.260	65.712	966,400
2016-07-08	65.590	67.600	65.590	67.440	64.923	1,274,300
2016-07-07	64.150	65.740	63.800	64.630	62.218	1,971,300
2016-07-06	62.810	63.860	61.920	63.660	61.284	1,897,500
2016-07-05	65.880	66.340	62.630	63.470	61.101	1,722,900
2016-07-01	66.960	67.500	65.810	66.580	64.095	2,127,400
2016-06-30	65.900	67.120	64.680	67.100	64.595	1,741,300
2016-06-29	63.900	66.000	63.500	65.490	63.045	1,701,100
2016-06-28	63.500	64.080	61.830	62.970	60.620	2,265,900
2016-06-27	65.440	65.670	61.780	62.270	59.946	2,057,100
2016-06-24	68.420	69.860	65.950	66.250	63.777	2,941,000
2016-06-23	70.360	72.250	70.360	72.230	69.534	1,452,700
2016-06-22	69.460	70.040	68.820	69.010	66.434	1,105,700
2016-06-21	69.200	69.480	67.950	68.960	66.386	1,224,500
2016-06-20	69.500	70.100	68.830	68.850	66.280	1,959,000
2016-06-17	67.640	68.790	67.210	67.620	65.096	3,108,900
2016-06-16	67.540	67.860	65.040	67.010	64.509	4,257,800
2016-06-15	70.290	71.350	69.290	69.840	67.233	1,346,600
2016-06-14	70.210	71.640	68.540	70.000	67.387	2,021,100
2016-06-13	71.180	71.700	70.190	70.310	67.686	1,402,800
2016-06-10	72.850	73.280	70.740	71.510	68.841	2,098,600
2016-06-09	73.860	74.350	72.690	74.110	71.344	934,900
2016-06-08	74.680	76.040	74.460	74.920	72.123	1,336,800
2016-06-07	73.560	74.750	73.090	74.480	71.700	1,219,900
2016-06-06	71.620	73.910	71.130	73.670	70.920	1,667,300
2016-06-03	70.980	71.640	69.070	71.270	68.610	1,789,200
2016-06-02	69.030	71.180	68.680	71.090	68.436	1,528,000
2016-06-01	68.890	69.470	67.690	69.450	66.858	2,049,100
2016-05-31	68.420	69.790	68.160	69.670	67.069	1,336,400
2016-05-27	68.150	68.580	67.570	68.400	65.847	1,053,100
2016-05-26	68.500	70.090	67.650	68.200	65.654	1,564,100
2016-05-25	66.100	68.320	65.760	68.090	65.548	1,787,500
2016-05-24	65.520	66.030	64.540	65.750	63.296	1,083,900
2016-05-23	65.110	65.450	64.210	64.960	62.535	1,043,500
2016-05-20	64.530	65.660	64.360	65.270	62.834	1,254,800
2016-05-19	64.150	64.720	62.650	64.100	61.707	1,874,500
2016-05-18	63.700	66.270	63.550	64.860	62.439	2,381,600
2016-05-17	61.670	66.470	61.670	64.280	61.881	4,490,000
2016-05-16	60.310	61.790	60.200	60.940	58.665	1,411,500
2016-05-13	60.640	61.340	59.430	59.830	57.597	1,644,200
2016-05-12	62.150	62.880	60.570	60.870	58.598	1,598,900
2016-05-11	62.660	63.280	61.100	61.760	59.455	1,604,600
2016-05-10	61.330	63.370	61.080	62.940	60.591	1,510,600
2016-05-09	61.150	61.700	60.760	61.020	58.742	1,747,300
2016-05-06	59.030	61.730	58.830	61.500	59.204	2,681,100
2016-05-05	62.490	62.820	60.880	61.040	58.762	1,990,800
2016-05-04	63.160	64.000	61.500	61.870	59.561	2,175,200
2016-05-03	65.160	65.480	62.950	63.490	61.120	2,069,900
2016-05-02	67.180	67.440	64.990	65.770	63.315	1,460,800
2016-04-29	66.750	67.830	65.880	66.930	64.432	1,397,200
2016-04-28	67.700	68.840	66.660	66.810	64.316	1,285,300
2016-04-27	66.850	68.370	66.430	68.070	65.529	1,666,500
2016-04-26	65.480	67.060	65.300	66.900	64.403	1,946,400
2016-04-25	65.780	67.140	64.360	64.820	62.400	2,381,000

← NewerPage 44 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.