United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	49.900	50.200	44.600	45.580	43.879	11,008,000
2016-01-27	56.400	57.900	54.730	55.840	53.756	3,412,600
2016-01-26	55.250	56.930	54.710	56.890	54.766	2,555,800
2016-01-25	56.680	57.120	54.510	54.640	52.600	3,017,300
2016-01-22	57.140	59.650	55.870	57.740	55.585	2,617,300
2016-01-21	54.400	56.930	53.700	55.310	53.245	2,712,400
2016-01-20	52.380	55.010	50.250	54.410	52.379	2,871,400
2016-01-19	56.020	56.690	52.970	54.000	51.984	2,458,900
2016-01-15	55.560	56.000	53.610	54.900	52.851	3,140,200
2016-01-14	58.230	58.320	54.670	57.140	55.007	3,572,800
2016-01-13	61.960	63.520	56.600	57.740	55.585	2,824,900
2016-01-12	61.990	63.850	59.660	61.280	58.993	2,168,200
2016-01-11	62.170	62.360	59.770	60.960	58.685	1,678,700
2016-01-08	63.050	63.780	61.510	61.810	59.503	2,025,500
2016-01-07	64.890	64.960	61.710	62.360	60.032	3,385,600
2016-01-06	68.750	69.140	66.010	66.700	64.210	2,748,800
2016-01-05	70.850	71.300	69.390	70.050	67.435	1,605,700
2016-01-04	71.110	71.510	68.730	70.760	68.119	2,257,300
2015-12-31	72.070	73.120	71.990	72.540	69.832	1,539,700
2015-12-30	72.800	73.600	72.400	72.680	69.967	1,091,100
2015-12-29	73.080	73.870	72.310	73.320	70.583	1,127,100
2015-12-28	73.430	73.750	71.060	72.470	69.765	1,524,600
2015-12-24	74.760	75.440	74.500	74.600	71.815	779,900
2015-12-23	72.780	75.090	72.510	74.820	72.027	2,115,200
2015-12-22	69.310	72.670	69.050	72.050	69.361	2,131,300
2015-12-21	67.500	70.150	67.360	69.050	66.473	2,029,600
2015-12-18	66.710	68.250	66.030	67.180	64.672	2,670,500
2015-12-17	69.230	69.230	66.870	66.900	64.403	1,712,000
2015-12-16	68.220	69.390	67.540	69.230	66.646	1,617,400
2015-12-15	67.210	68.910	66.960	67.580	65.057	1,676,300
2015-12-14	67.070	67.280	64.030	66.130	63.662	2,551,800
2015-12-11	69.620	70.510	67.280	67.560	65.038	1,841,100
2015-12-10	70.690	72.090	70.570	71.040	68.388	1,319,600
2015-12-09	69.870	72.660	69.780	71.070	68.417	2,620,400
2015-12-08	68.800	69.780	67.500	67.930	65.394	2,744,700
2015-12-07	73.300	73.530	69.700	70.460	67.830	2,664,300
2015-12-04	74.700	75.470	73.990	74.140	71.373	1,666,100
2015-12-03	76.580	77.620	74.550	75.200	72.393	1,578,600
2015-12-02	77.850	78.190	75.580	76.210	73.365	1,495,600
2015-12-01	78.630	79.320	77.430	78.410	75.483	1,528,200
2015-11-30	77.360	79.180	77.130	78.670	75.734	1,434,500
2015-11-27	77.320	78.200	76.800	77.160	74.280	454,100
2015-11-25	77.730	78.600	76.410	77.880	74.973	1,177,800
2015-11-24	75.870	78.360	75.750	77.410	74.521	2,109,900
2015-11-23	75.400	76.470	75.350	76.140	73.298	1,318,600
2015-11-20	75.990	76.930	75.240	75.580	72.759	1,163,300
2015-11-19	76.470	76.960	75.020	75.560	72.740	1,413,000
2015-11-18	76.120	77.210	75.840	76.990	74.116	1,425,700
2015-11-17	76.220	77.860	75.410	75.660	72.836	1,999,200
2015-11-16	74.060	75.290	73.630	74.750	71.960	1,575,900
2015-11-13	73.530	74.820	73.110	74.140	71.373	1,879,500
2015-11-12	75.460	76.320	73.320	73.490	70.747	2,541,800
2015-11-11	77.970	77.970	76.670	76.990	74.116	1,321,100
2015-11-10	77.170	78.090	76.280	77.720	74.819	1,305,100
2015-11-09	79.400	79.960	76.180	77.500	74.607	1,846,300
2015-11-06	77.450	80.180	77.020	79.840	76.860	1,954,100
2015-11-05	76.390	78.620	75.690	78.340	75.416	2,017,800
2015-11-04	77.340	77.920	75.980	76.560	73.702	959,700
2015-11-03	75.900	78.090	75.650	76.970	74.097	1,821,300
2015-11-02	74.840	76.580	74.730	76.040	73.202	1,332,200

← NewerPage 46 of 79 · 4,733 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.