United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	65.310	66.210	64.660	65.660	63.209	2,304,200
2015-08-05	66.000	67.060	65.290	65.470	63.026	1,801,300
2015-08-04	66.010	66.900	65.170	65.500	63.055	1,902,100
2015-08-03	66.460	66.640	65.110	65.280	62.843	2,177,400
2015-07-31	66.900	68.490	66.780	66.990	64.489	2,492,800
2015-07-30	66.010	66.720	64.880	66.540	64.056	2,109,100
2015-07-29	67.160	67.550	66.250	66.880	64.384	3,717,900
2015-07-28	65.860	67.500	65.610	66.930	64.432	3,835,600
2015-07-27	64.220	66.550	63.010	65.160	62.728	4,908,200
2015-07-24	66.750	66.750	62.460	64.720	62.304	12,555,600
2015-07-23	71.880	74.920	66.740	66.980	64.480	13,080,400
2015-07-22	78.410	78.480	76.820	77.630	74.732	3,110,300
2015-07-21	79.250	80.130	78.340	78.770	75.830	2,252,700
2015-07-20	80.510	80.790	79.110	79.200	76.244	2,756,000
2015-07-17	81.930	82.340	80.300	81.260	78.227	2,165,200
2015-07-16	80.960	82.320	80.520	81.780	78.727	2,058,000
2015-07-15	82.070	82.210	80.080	80.130	77.139	2,771,900
2015-07-14	81.900	82.550	81.410	82.320	79.247	1,446,900
2015-07-13	82.210	82.630	81.450	82.010	78.949	1,647,000
2015-07-10	82.440	82.590	81.180	81.390	78.352	1,463,300
2015-07-09	81.500	83.310	81.340	81.370	78.333	2,446,900
2015-07-08	82.940	83.130	78.900	80.050	77.062	2,950,900
2015-07-07	83.300	83.690	80.080	83.310	80.200	2,301,700
2015-07-06	83.310	85.270	82.630	83.250	80.143	1,737,200
2015-07-02	83.710	84.670	83.080	84.280	81.134	1,788,800
2015-07-01	87.640	87.990	82.960	83.600	80.479	4,131,900
2015-06-30	88.120	88.600	87.500	87.620	84.349	1,809,400
2015-06-29	88.880	89.390	87.080	87.240	83.984	2,221,400
2015-06-26	89.850	90.030	89.120	89.970	86.612	1,568,100
2015-06-25	92.610	92.610	88.990	89.580	86.236	2,111,800
2015-06-24	92.510	92.990	91.570	92.320	88.874	1,136,900
2015-06-23	92.400	93.350	92.030	92.570	89.115	1,816,500
2015-06-22	92.250	92.650	91.130	92.130	88.691	1,503,300
2015-06-19	92.180	92.730	91.760	91.920	88.489	1,409,900
2015-06-18	90.770	93.000	90.710	92.580	89.124	1,905,200
2015-06-17	88.930	91.050	88.820	90.530	87.151	2,134,000
2015-06-16	89.110	89.500	86.880	88.760	85.447	3,588,700
2015-06-15	90.780	91.760	89.850	91.140	87.738	1,483,900
2015-06-12	90.840	92.250	89.870	91.440	88.027	2,325,300
2015-06-11	89.770	90.360	89.600	89.720	86.371	1,305,900
2015-06-10	89.570	90.340	89.070	89.680	86.333	1,889,100
2015-06-09	90.230	90.580	88.460	88.880	85.562	2,340,900
2015-06-08	91.870	92.320	90.170	90.340	86.968	1,635,700
2015-06-05	91.510	92.270	90.850	91.860	88.431	1,307,400
2015-06-04	90.850	91.850	90.700	91.190	87.786	2,116,500
2015-06-03	92.280	92.940	91.180	91.630	88.210	2,239,000
2015-06-02	90.200	92.880	90.180	92.060	88.624	2,883,000
2015-06-01	89.680	90.810	88.520	90.380	87.006	3,950,600
2015-05-29	92.670	93.320	87.900	88.910	85.591	10,706,500
2015-05-28	101.00	101.00	94.270	94.950	91.406	8,954,200
2015-05-27	104.45	105.44	104.09	104.50	100.60	1,154,400
2015-05-26	104.70	105.12	103.89	104.36	100.46	1,413,900
2015-05-22	104.99	105.36	103.64	104.89	100.97	1,159,500
2015-05-21	103.01	105.83	103.01	105.13	101.21	2,316,100
2015-05-20	101.96	103.40	101.09	103.25	99.396	1,249,500
2015-05-19	104.16	104.27	101.64	102.01	98.202	1,454,000
2015-05-18	103.21	103.79	102.45	103.61	99.743	1,055,600
2015-05-15	102.91	103.48	100.90	103.17	99.319	1,635,800
2015-05-14	103.83	104.24	102.47	103.05	99.203	981,800
2015-05-13	103.00	104.68	102.91	103.48	99.617	2,138,700

← NewerPage 48 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.