United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	74.620	75.510	73.950	74.860	72.066	1,514,300
2015-10-29	73.950	75.420	73.270	74.260	71.488	1,458,600
2015-10-28	72.320	75.150	71.930	74.690	71.902	1,608,700
2015-10-27	72.470	73.290	71.230	71.980	69.293	1,568,300
2015-10-26	74.140	75.000	73.120	73.850	71.093	2,215,600
2015-10-23	74.150	75.970	73.100	73.960	71.199	2,677,600
2015-10-22	69.820	74.850	69.280	73.900	71.142	5,773,500
2015-10-21	66.680	68.200	65.010	67.200	64.692	3,384,600
2015-10-20	65.020	67.730	64.220	66.210	63.739	2,860,900
2015-10-19	66.470	66.930	65.020	65.390	62.949	2,218,400
2015-10-16	69.180	69.180	66.040	66.890	64.393	2,777,000
2015-10-15	69.500	69.880	67.020	69.270	66.684	2,568,900
2015-10-14	69.960	71.010	68.880	70.200	67.580	2,062,000
2015-10-13	68.750	71.950	68.010	70.010	67.397	2,326,000
2015-10-12	70.510	70.740	68.940	69.520	66.925	1,708,400
2015-10-09	71.060	72.050	69.620	70.760	68.119	2,170,600
2015-10-08	68.180	71.530	67.600	70.530	67.897	2,639,300
2015-10-07	66.780	69.230	65.930	67.900	65.366	3,148,100
2015-10-06	64.370	66.320	64.270	65.730	63.277	2,256,600
2015-10-05	60.500	65.030	60.450	64.410	62.006	2,624,200
2015-10-02	59.000	59.680	57.410	59.650	57.423	3,803,000
2015-10-01	60.580	61.970	59.460	59.840	57.606	3,333,500
2015-09-30	60.600	61.730	59.300	60.050	57.809	2,327,900
2015-09-29	59.680	60.490	58.620	59.940	57.703	1,527,100
2015-09-28	62.300	62.460	59.330	59.480	57.260	2,168,500
2015-09-25	64.480	64.870	62.230	62.800	60.456	2,560,500
2015-09-24	62.050	62.720	59.070	61.810	59.503	3,364,800
2015-09-23	66.760	66.930	62.570	63.300	60.937	2,627,500
2015-09-22	66.520	67.200	65.670	66.700	64.210	1,712,400
2015-09-21	67.910	68.620	67.070	67.610	65.086	1,924,800
2015-09-18	68.190	68.670	66.600	67.130	64.624	2,777,900
2015-09-17	71.790	72.190	69.330	69.600	67.002	3,133,100
2015-09-16	69.980	72.460	69.820	72.280	69.582	2,316,600
2015-09-15	67.790	69.950	67.790	69.830	67.223	1,391,900
2015-09-14	69.170	69.430	67.400	67.630	65.106	1,776,200
2015-09-11	68.300	69.540	67.610	69.450	66.858	1,250,400
2015-09-10	69.120	70.470	68.570	68.980	66.405	1,782,900
2015-09-09	68.940	71.980	67.960	69.220	66.636	3,724,600
2015-09-08	67.470	68.230	66.380	67.990	65.452	1,564,000
2015-09-04	66.620	67.010	65.160	66.080	63.613	1,544,000
2015-09-03	67.500	68.810	66.280	67.830	65.298	2,652,100
2015-09-02	67.510	68.960	65.510	67.360	64.846	2,645,500
2015-09-01	67.310	67.920	65.010	65.340	62.901	2,348,200
2015-08-31	66.800	69.580	66.210	69.330	66.742	2,357,100
2015-08-28	67.920	69.210	66.520	67.060	64.557	2,298,400
2015-08-27	65.000	68.770	64.630	68.300	65.751	3,243,300
2015-08-26	62.280	63.590	60.970	63.510	61.139	2,479,800
2015-08-25	63.470	63.790	60.800	60.830	58.559	3,131,900
2015-08-24	56.880	63.960	56.660	60.920	58.646	4,292,600
2015-08-21	63.070	63.900	61.630	61.660	59.358	2,585,700
2015-08-20	64.650	66.390	64.530	64.550	62.141	2,328,900
2015-08-19	65.110	66.630	64.910	65.560	63.113	1,989,500
2015-08-18	65.100	65.930	65.100	65.510	63.065	1,569,200
2015-08-17	65.160	65.660	64.200	65.580	63.132	1,130,300
2015-08-14	64.270	65.390	64.270	65.330	62.891	1,710,300
2015-08-13	66.630	66.830	64.140	64.310	61.910	2,266,100
2015-08-12	64.880	66.440	64.030	66.270	63.796	1,985,600
2015-08-11	65.780	67.090	64.610	65.840	63.382	2,707,400
2015-08-10	64.740	67.490	64.180	66.710	64.220	2,596,500
2015-08-07	65.400	66.120	63.670	63.810	61.428	1,859,900

← NewerPage 47 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.