United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	68.300	69.000	67.790	68.510	65.953	991,600
2013-12-03	69.410	69.890	68.500	68.780	66.213	1,005,600
2013-12-02	69.050	70.860	68.810	69.970	67.358	1,310,200
2013-11-29	68.950	69.380	68.310	68.730	66.165	298,200
2013-11-27	68.840	69.250	68.300	68.890	66.319	840,600
2013-11-26	68.650	69.310	68.100	69.040	66.463	746,600
2013-11-25	69.090	69.350	68.080	68.760	66.193	787,300
2013-11-22	67.200	69.400	67.070	68.840	66.270	1,578,300
2013-11-21	67.080	67.550	66.250	67.180	64.672	1,094,300
2013-11-20	67.390	67.850	65.840	66.170	63.700	1,386,300
2013-11-19	67.690	68.580	67.050	67.190	64.682	1,125,100
2013-11-18	68.630	69.410	67.320	67.640	65.115	1,724,100
2013-11-15	67.720	68.750	67.080	68.590	66.030	1,298,300
2013-11-14	66.250	67.590	65.530	67.380	64.865	1,409,400
2013-11-13	64.710	66.240	64.400	66.080	63.613	793,300
2013-11-12	64.550	65.250	64.070	65.190	62.757	928,200
2013-11-11	63.760	65.080	63.350	64.730	62.314	1,193,000
2013-11-08	62.300	63.740	62.130	63.490	61.120	1,492,200
2013-11-07	66.200	66.360	62.010	62.110	59.792	3,990,100
2013-11-06	66.690	66.810	65.790	66.300	63.825	1,260,000
2013-11-05	65.700	66.800	65.380	66.100	63.633	1,185,900
2013-11-04	64.540	66.410	64.490	65.970	63.508	1,133,900
2013-11-01	64.820	65.330	63.830	64.430	62.025	1,074,100
2013-10-31	64.350	65.460	64.030	64.590	62.179	1,145,800
2013-10-30	65.770	65.910	63.630	64.270	61.871	1,881,900
2013-10-29	65.950	66.070	64.940	65.870	63.411	1,399,500
2013-10-28	65.320	66.100	65.040	65.790	63.334	1,143,300
2013-10-25	65.480	65.640	63.790	65.350	62.911	949,500
2013-10-24	64.780	65.810	64.110	65.120	62.689	1,064,900
2013-10-23	64.210	65.150	64.030	64.930	62.506	826,000
2013-10-22	64.790	65.280	63.950	64.690	62.275	1,106,900
2013-10-21	65.290	65.580	63.930	64.380	61.977	1,823,600
2013-10-18	62.980	65.360	62.620	64.890	62.468	3,236,200
2013-10-17	59.770	62.900	57.800	61.940	59.628	5,496,200
2013-10-16	58.120	61.430	56.550	59.790	57.558	6,234,300
2013-10-15	57.690	58.130	56.760	57.380	55.238	1,362,300
2013-10-14	57.330	58.110	57.190	57.880	55.720	1,351,900
2013-10-11	57.850	58.350	57.320	57.730	55.575	1,470,500
2013-10-10	57.090	58.340	57.020	58.100	55.931	1,384,800
2013-10-09	56.450	56.780	55.050	55.980	53.890	1,799,900
2013-10-08	58.350	58.860	56.480	56.510	54.401	2,146,700
2013-10-07	59.810	59.900	58.350	58.370	56.191	1,819,600
2013-10-04	59.790	60.930	59.670	60.700	58.434	999,800
2013-10-03	60.330	60.870	58.900	59.920	57.683	1,442,000
2013-10-02	58.770	60.530	58.690	60.410	58.155	1,330,300
2013-10-01	58.400	60.380	58.250	59.320	57.106	2,643,300
2013-09-30	56.630	58.750	56.250	58.290	56.114	1,653,500
2013-09-27	57.530	57.940	56.900	57.670	55.517	840,200
2013-09-26	56.800	58.280	56.800	57.640	55.488	1,280,100
2013-09-25	56.860	57.530	56.010	56.790	54.670	781,000
2013-09-24	56.500	57.240	56.020	56.610	54.497	1,178,700
2013-09-23	57.030	57.030	55.700	56.540	54.430	1,214,600
2013-09-20	57.840	57.840	56.480	56.520	54.410	1,950,500
2013-09-19	58.460	59.190	57.770	57.790	55.633	1,135,200
2013-09-18	56.370	58.150	56.330	58.090	55.922	1,923,500
2013-09-17	55.110	56.920	54.650	56.500	54.391	1,619,400
2013-09-16	56.890	56.910	54.680	55.010	52.957	2,064,600
2013-09-13	56.070	57.330	55.870	56.070	53.977	1,788,700
2013-09-12	55.370	56.480	55.000	55.870	53.785	2,256,700
2013-09-11	57.180	57.180	52.390	55.340	53.274	8,496,000

← NewerPage 55 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.