United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	100.69	103.40	100.17	102.98	99.136	2,715,300
2015-05-11	101.18	101.99	99.560	101.65	97.856	2,077,300
2015-05-08	100.46	101.50	99.980	101.41	97.625	954,400
2015-05-07	99.510	100.05	98.000	99.300	95.593	1,511,000
2015-05-06	100.99	101.59	99.340	99.850	96.123	1,873,500
2015-05-05	99.220	102.94	99.100	100.53	96.778	2,860,800
2015-05-04	99.450	99.990	98.500	99.020	95.324	897,700
2015-05-01	96.880	99.540	96.880	99.270	95.565	1,352,600
2015-04-30	97.210	98.640	96.150	96.580	92.975	1,424,100
2015-04-29	96.030	98.490	95.920	97.760	94.111	1,956,800
2015-04-28	96.570	96.960	95.200	96.240	92.648	1,533,300
2015-04-27	96.980	97.880	96.030	96.520	92.917	1,778,300
2015-04-24	99.270	99.430	96.340	96.640	93.033	2,093,500
2015-04-23	96.050	99.000	96.000	98.530	94.852	2,698,200
2015-04-22	94.000	97.520	93.720	95.790	92.214	6,819,300
2015-04-21	99.250	99.430	96.870	97.900	94.246	2,766,200
2015-04-20	98.000	99.150	97.000	98.860	95.170	2,368,800
2015-04-17	96.670	97.110	95.260	96.460	92.859	2,199,600
2015-04-16	98.740	98.980	97.410	97.490	93.851	1,598,500
2015-04-15	97.600	100.02	96.740	99.300	95.593	1,839,400
2015-04-14	95.540	97.670	95.500	97.570	93.928	1,674,600
2015-04-13	95.960	96.750	95.600	95.830	92.253	1,432,600
2015-04-10	95.240	96.050	94.550	95.960	92.378	1,400,800
2015-04-09	93.010	94.720	92.700	94.660	91.127	1,423,300
2015-04-08	92.970	94.140	91.740	93.170	89.692	1,444,600
2015-04-07	93.610	94.190	92.750	92.940	89.471	985,100
2015-04-06	90.160	94.070	90.000	93.630	90.135	1,582,900
2015-04-02	91.380	92.350	90.620	90.650	87.266	1,572,700
2015-04-01	90.460	92.730	90.400	91.480	88.065	1,578,300
2015-03-31	91.130	92.150	90.270	91.160	87.757	1,691,900
2015-03-30	90.640	92.320	90.510	91.860	88.431	1,230,900
2015-03-27	90.600	90.920	89.040	90.050	86.689	2,245,300
2015-03-26	88.490	92.110	88.250	91.090	87.690	2,922,600
2015-03-25	89.800	90.600	89.170	89.170	85.842	2,225,900
2015-03-24	88.480	89.690	88.300	88.910	85.591	1,399,800
2015-03-23	88.670	88.920	88.070	88.690	85.379	1,656,000
2015-03-20	89.070	89.300	88.130	88.850	85.534	1,894,300
2015-03-19	88.850	88.850	87.660	88.480	85.177	1,340,500
2015-03-18	86.820	89.800	86.000	88.920	85.601	3,346,900
2015-03-17	87.760	88.770	87.200	87.330	84.070	1,643,400
2015-03-16	88.240	88.720	87.000	87.790	84.513	1,567,600
2015-03-13	87.490	87.970	86.100	87.800	84.523	1,808,900
2015-03-12	87.870	89.070	87.780	88.200	84.908	1,375,000
2015-03-11	87.080	88.210	86.500	87.610	84.340	1,711,000
2015-03-10	89.460	89.470	86.380	87.050	83.801	3,164,400
2015-03-09	91.000	91.210	90.130	90.820	87.430	955,600
2015-03-06	90.750	92.460	90.250	90.500	87.122	1,727,000
2015-03-05	92.540	92.550	90.760	92.060	88.624	1,340,500
2015-03-04	94.000	94.000	91.200	92.340	88.893	1,503,800
2015-03-03	94.900	95.500	93.990	94.310	90.790	1,195,900
2015-03-02	95.010	95.270	93.490	94.660	91.127	1,919,000
2015-02-27	94.360	94.840	93.000	93.060	89.586	1,418,800
2015-02-26	94.360	94.840	93.400	94.260	90.742	1,282,400
2015-02-25	94.060	94.410	92.990	94.060	90.549	1,054,300
2015-02-24	94.590	95.040	93.480	93.860	90.357	947,100
2015-02-23	95.430	95.900	94.010	94.540	91.011	1,266,000
2015-02-20	94.690	96.030	93.530	95.980	92.397	1,198,000
2015-02-19	93.810	95.460	93.030	94.810	91.271	1,387,100
2015-02-18	94.790	95.630	94.100	95.390	91.829	1,586,700
2015-02-17	92.940	94.760	92.450	94.290	90.770	1,527,400

← NewerPage 49 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.