United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	116.27	117.97	115.50	117.23	112.85	716,400
2014-08-21	116.81	116.86	115.24	116.27	111.93	863,800
2014-08-20	114.76	116.99	114.55	116.70	112.34	866,100
2014-08-19	114.90	116.63	114.67	115.41	111.10	976,100
2014-08-18	112.64	114.46	112.39	114.29	110.02	1,063,100
2014-08-15	112.15	112.47	109.50	111.71	107.54	1,028,200
2014-08-14	111.66	112.09	111.17	111.55	107.39	1,085,600
2014-08-13	110.50	111.68	109.77	110.85	106.71	990,500
2014-08-12	109.24	110.17	108.73	109.63	105.54	789,400
2014-08-11	108.43	110.36	108.25	109.42	105.34	1,192,400
2014-08-08	105.25	107.32	104.33	107.25	103.25	970,600
2014-08-07	106.43	108.30	104.80	105.23	101.30	1,737,000
2014-08-06	105.50	106.48	104.67	105.44	101.50	1,033,600
2014-08-05	106.61	107.44	104.90	105.77	101.82	1,082,500
2014-08-04	106.20	107.37	105.15	106.98	102.99	982,900
2014-08-01	104.64	107.06	103.60	105.87	101.92	1,675,700
2014-07-31	108.87	109.41	104.54	105.90	101.95	2,120,700
2014-07-30	111.63	111.75	109.61	110.55	106.42	859,800
2014-07-29	111.43	112.38	110.28	110.46	106.34	949,800
2014-07-28	112.95	112.95	110.67	111.18	107.03	960,600
2014-07-25	112.34	113.18	112.11	112.69	108.48	750,700
2014-07-24	113.07	113.84	112.33	112.63	108.43	830,700
2014-07-23	113.94	114.00	112.56	112.77	108.56	815,400
2014-07-22	112.10	113.96	112.02	113.33	109.10	917,300
2014-07-21	111.08	112.25	111.06	111.78	107.61	1,040,000
2014-07-18	110.51	112.15	110.10	112.04	107.86	1,553,900
2014-07-17	111.94	114.95	109.00	110.06	105.95	3,232,800
2014-07-16	108.60	108.86	107.30	108.23	104.19	1,777,400
2014-07-15	109.51	110.00	107.28	107.66	103.64	1,495,000
2014-07-14	108.45	109.60	108.02	109.50	105.41	1,151,800
2014-07-11	107.34	107.85	106.16	107.39	103.38	704,900
2014-07-10	106.43	108.54	105.25	107.69	103.67	1,022,900
2014-07-09	106.63	108.39	106.60	108.35	104.31	999,500
2014-07-08	106.39	106.91	104.85	106.28	102.31	1,234,500
2014-07-07	108.25	108.50	106.15	106.36	102.39	993,700
2014-07-03	108.45	109.18	107.95	108.96	104.89	489,000
2014-07-02	106.75	108.39	106.75	107.50	103.49	702,300
2014-07-01	105.44	107.47	104.99	107.21	103.21	1,325,900
2014-06-30	104.98	105.21	104.14	104.73	100.82	1,222,600
2014-06-27	105.01	105.68	104.12	104.89	100.97	959,500
2014-06-26	105.58	105.78	103.93	105.28	101.35	689,700
2014-06-25	103.79	105.65	103.11	105.58	101.64	985,300
2014-06-24	105.37	106.60	103.64	103.71	99.839	1,236,500
2014-06-23	106.00	106.42	104.85	105.37	101.44	1,087,600
2014-06-20	104.29	105.34	103.64	105.25	101.32	3,206,900
2014-06-19	104.85	104.85	103.39	104.23	100.34	968,900
2014-06-18	103.13	104.86	102.50	104.77	100.86	1,436,100
2014-06-17	103.20	103.81	101.80	102.75	98.915	2,201,600
2014-06-16	104.69	105.59	103.88	105.16	101.23	1,521,500
2014-06-13	105.14	105.93	104.17	105.39	101.46	994,100
2014-06-12	106.55	107.00	104.36	105.01	101.09	1,414,900
2014-06-11	105.99	107.45	104.80	107.05	103.05	1,245,000
2014-06-10	107.00	107.50	105.33	107.17	103.17	1,058,300
2014-06-09	105.53	108.46	105.53	107.74	103.72	1,691,500
2014-06-06	105.77	106.56	105.12	105.97	102.01	1,731,400
2014-06-05	103.04	106.73	103.00	105.95	102.00	1,971,800
2014-06-04	101.00	102.44	100.66	102.21	98.395	1,471,700
2014-06-03	100.53	102.00	100.15	100.99	97.220	960,000
2014-06-02	100.77	101.73	99.190	101.50	97.711	1,249,100
2014-05-30	101.63	101.86	100.31	101.05	97.278	4,078,300

← NewerPage 52 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.