United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	91.990	93.910	91.800	92.980	89.509	1,281,500
2015-02-12	90.550	92.000	90.400	91.570	88.152	1,283,200
2015-02-11	90.780	90.890	89.180	90.060	86.698	1,605,700
2015-02-10	92.000	92.080	90.120	91.070	87.671	1,463,900
2015-02-09	89.140	91.450	89.140	90.970	87.574	2,019,300
2015-02-06	90.140	91.000	88.750	89.720	86.371	1,631,200
2015-02-05	89.560	90.680	88.520	89.000	85.678	1,992,000
2015-02-04	89.000	89.980	88.180	89.000	85.678	2,760,000
2015-02-03	85.880	90.320	85.670	90.090	86.727	3,568,300
2015-02-02	83.010	85.610	82.510	85.150	81.972	3,084,000
2015-01-30	85.370	85.980	82.700	82.850	79.757	4,288,500
2015-01-29	86.500	86.820	84.660	86.320	83.098	3,160,300
2015-01-28	89.000	89.440	86.010	86.260	83.040	4,035,000
2015-01-27	87.900	89.780	87.000	88.720	85.408	3,230,600
2015-01-26	88.850	91.540	88.730	90.460	87.083	4,462,900
2015-01-23	87.690	89.500	86.850	88.430	85.129	6,580,100
2015-01-22	91.630	92.090	82.110	86.030	82.819	7,588,100
2015-01-21	84.250	88.100	83.990	87.560	84.292	4,274,400
2015-01-20	82.420	84.840	81.290	84.470	81.317	3,399,800
2015-01-16	82.300	84.230	81.250	82.310	79.238	4,509,300
2015-01-15	84.290	85.450	83.080	83.110	80.008	3,331,000
2015-01-14	82.950	84.480	81.910	84.000	80.865	3,916,300
2015-01-13	87.230	88.400	84.080	85.810	82.607	2,901,100
2015-01-12	89.290	89.290	84.780	85.780	82.578	3,570,500
2015-01-09	90.570	91.500	88.160	89.290	85.957	2,475,900
2015-01-08	90.070	91.130	89.500	90.470	87.093	3,246,900
2015-01-07	90.470	90.900	87.760	88.580	85.274	3,973,500
2015-01-06	92.650	92.840	86.280	89.390	86.053	6,799,400
2015-01-05	102.68	102.82	90.980	92.250	88.807	5,609,000
2015-01-02	103.11	103.85	100.46	103.59	99.723	1,321,800
2014-12-31	104.60	104.60	101.87	102.01	98.202	1,361,800
2014-12-30	105.21	105.77	103.55	104.12	100.23	1,029,800
2014-12-29	105.89	106.42	105.24	105.69	101.74	736,400
2014-12-26	104.99	106.80	104.99	106.03	102.07	847,400
2014-12-24	104.73	106.03	104.19	104.84	100.93	667,100
2014-12-23	102.73	105.44	102.59	104.68	100.77	1,337,600
2014-12-22	101.67	102.94	101.01	102.37	98.549	1,354,700
2014-12-19	101.04	101.86	99.670	101.33	97.548	3,073,700
2014-12-18	101.42	103.21	99.170	100.76	96.999	2,703,900
2014-12-17	99.750	100.24	97.000	99.190	95.488	4,814,600
2014-12-16	98.730	104.35	98.260	99.710	95.988	3,449,300
2014-12-15	101.01	102.64	98.810	99.460	95.747	2,561,100
2014-12-12	105.02	105.03	99.580	99.680	95.959	3,356,700
2014-12-11	108.39	110.34	106.25	106.53	102.55	1,846,200
2014-12-10	109.35	111.17	107.59	108.21	104.17	2,045,200
2014-12-09	108.91	109.38	106.37	109.31	105.23	2,397,400
2014-12-08	113.99	114.23	109.35	110.84	106.70	1,490,700
2014-12-05	115.17	116.29	112.96	114.54	110.26	1,465,800
2014-12-04	112.22	113.53	110.72	113.35	109.12	1,537,900
2014-12-03	109.57	113.21	108.91	112.51	108.31	1,803,300
2014-12-02	107.19	109.35	107.07	108.74	104.68	1,997,400
2014-12-01	111.82	112.25	103.85	106.37	102.40	3,768,000
2014-11-28	118.50	118.50	111.33	113.31	109.08	1,554,500
2014-11-26	118.61	119.35	117.71	118.70	114.27	970,600
2014-11-25	115.74	119.12	115.74	119.02	114.58	1,791,000
2014-11-24	115.00	116.53	113.75	115.74	111.42	1,161,200
2014-11-21	115.83	116.82	114.33	114.71	110.43	1,163,200
2014-11-20	113.63	114.84	112.90	114.52	110.25	750,700
2014-11-19	113.77	114.50	112.50	114.30	110.03	895,800
2014-11-18	113.17	114.60	112.57	114.17	109.91	877,300

← NewerPage 50 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.