United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	62.820	66.060	62.520	66.010	63.546	4,653,900
2016-04-21	57.150	65.740	56.010	64.870	62.449	7,669,000
2016-04-20	61.050	61.190	60.000	60.140	57.895	3,440,800
2016-04-19	62.210	62.330	60.650	61.150	58.867	2,011,800
2016-04-18	60.360	62.110	60.130	61.540	59.243	1,224,800
2016-04-15	61.000	61.240	59.950	61.000	58.723	1,158,900
2016-04-14	62.310	62.550	61.290	61.340	59.050	1,039,800
2016-04-13	60.820	62.380	60.320	61.910	59.599	1,664,600
2016-04-12	59.710	60.280	58.720	59.960	57.722	946,200
2016-04-11	59.880	60.990	59.550	59.580	57.356	1,467,600
2016-04-08	59.010	60.150	58.860	59.500	57.279	1,377,200
2016-04-07	58.270	59.810	57.450	57.950	55.787	1,771,800
2016-04-06	58.740	59.570	56.970	59.000	56.798	2,268,400
2016-04-05	58.400	59.430	58.200	58.480	56.297	2,308,600
2016-04-04	60.540	61.290	59.360	59.470	57.250	2,650,600
2016-04-01	60.450	61.020	58.850	60.810	58.540	2,500,700
2016-03-31	62.580	62.580	60.740	62.190	59.869	2,119,600
2016-03-30	63.070	64.200	62.370	62.790	60.446	1,151,300
2016-03-29	61.200	62.670	60.260	62.560	60.225	1,421,300
2016-03-28	62.200	62.630	60.840	61.680	59.378	1,332,800
2016-03-24	61.030	62.540	60.060	61.990	59.676	1,386,000
2016-03-23	63.770	63.770	61.250	61.600	59.301	1,626,200
2016-03-22	62.830	64.050	62.680	63.770	61.390	1,092,100
2016-03-21	62.750	63.990	62.130	63.540	61.168	1,496,900
2016-03-18	63.860	64.380	61.570	62.910	60.562	2,627,100
2016-03-17	61.840	63.840	61.450	63.370	61.005	2,119,800
2016-03-16	59.280	61.980	59.150	61.760	59.455	2,221,500
2016-03-15	58.750	59.690	58.450	59.540	57.318	1,573,200
2016-03-14	59.160	60.410	58.270	60.010	57.770	1,584,300
2016-03-11	58.890	59.850	58.530	59.650	57.423	1,479,200
2016-03-10	58.320	59.170	56.460	57.920	55.758	1,483,800
2016-03-09	57.120	58.950	55.930	58.240	56.066	1,347,700
2016-03-08	58.690	58.940	56.280	56.840	54.718	2,179,200
2016-03-07	57.600	60.820	57.600	59.850	57.616	2,453,000
2016-03-04	57.050	59.150	55.690	57.490	55.344	2,521,800
2016-03-03	54.410	56.640	53.940	56.560	54.449	2,016,900
2016-03-02	52.310	54.530	52.030	54.310	52.283	2,054,400
2016-03-01	52.100	52.710	49.910	52.470	50.511	2,105,200
2016-02-29	51.580	52.520	50.960	51.570	49.645	1,915,200
2016-02-26	51.000	52.320	50.670	51.530	49.607	1,726,200
2016-02-25	49.520	50.420	47.880	50.360	48.480	1,323,400
2016-02-24	49.140	49.770	47.020	49.680	47.826	2,023,600
2016-02-23	51.070	51.140	49.380	49.870	48.009	1,658,800
2016-02-22	49.680	52.170	49.650	51.610	49.684	2,249,200
2016-02-19	49.220	49.280	46.650	48.400	46.593	2,403,600
2016-02-18	48.780	50.450	47.730	49.870	48.009	2,797,900
2016-02-17	48.020	49.190	47.310	48.180	46.382	2,332,600
2016-02-16	46.310	47.770	45.590	47.560	45.785	2,241,700
2016-02-12	44.320	45.850	43.530	45.450	43.754	2,189,700
2016-02-11	43.960	44.830	41.900	43.340	41.722	2,716,900
2016-02-10	45.160	46.720	44.640	45.500	43.802	1,972,300
2016-02-09	45.510	46.090	43.610	44.780	43.109	2,745,200
2016-02-08	47.140	47.760	45.170	46.610	44.870	2,405,600
2016-02-05	47.760	50.060	47.510	48.200	46.401	2,575,800
2016-02-04	48.090	51.080	47.980	48.680	46.863	2,817,200
2016-02-03	46.480	48.460	44.880	48.430	46.622	4,192,500
2016-02-02	47.710	47.730	44.610	45.760	44.052	4,333,200
2016-02-01	47.460	49.460	46.650	48.830	47.007	3,280,300
2016-01-29	45.010	48.400	44.590	47.910	46.122	4,562,000
2016-01-28	49.900	50.200	44.600	45.580	43.879	11,008,000

← NewerPage 45 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.