United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	58.720	58.800	57.410	57.670	55.517	1,548,500
2013-09-09	57.060	58.590	57.040	58.250	56.076	834,700
2013-09-06	57.750	57.900	55.790	56.810	54.689	1,480,400
2013-09-05	55.590	57.560	55.530	56.950	54.824	1,259,200
2013-09-04	55.840	56.600	55.230	56.130	54.035	1,148,700
2013-09-03	55.790	56.760	54.910	55.650	53.573	1,615,100
2013-08-30	55.910	55.930	54.290	54.770	52.726	1,075,700
2013-08-29	54.930	56.530	54.930	55.900	53.813	961,800
2013-08-28	54.330	55.720	53.860	55.090	53.034	1,318,000
2013-08-27	55.620	55.950	53.610	54.220	52.196	1,462,600
2013-08-26	56.290	57.350	55.990	56.560	54.449	484,000
2013-08-23	56.900	57.150	55.680	56.290	54.189	775,100
2013-08-22	56.240	57.150	56.160	56.850	54.728	531,600
2013-08-21	55.760	57.100	55.760	56.140	54.044	1,180,900
2013-08-20	54.230	56.150	54.040	55.770	53.688	1,239,600
2013-08-19	53.980	54.880	53.790	54.010	51.994	1,331,800
2013-08-16	54.100	55.240	53.780	54.030	52.013	664,500
2013-08-15	54.340	54.480	53.250	54.110	52.090	1,038,700
2013-08-14	55.700	56.030	54.980	55.010	52.957	946,300
2013-08-13	55.980	56.040	55.080	55.730	53.650	589,700
2013-08-12	55.170	56.340	54.800	55.850	53.765	861,600
2013-08-09	56.080	56.400	55.500	55.550	53.477	1,009,200
2013-08-08	56.930	57.280	55.870	56.050	53.958	1,197,100
2013-08-07	57.650	57.800	55.560	55.870	53.785	1,494,100
2013-08-06	58.920	58.920	56.330	57.340	55.200	1,779,300
2013-08-05	59.460	59.580	58.480	58.880	56.682	1,033,700
2013-08-02	58.950	59.840	58.170	59.620	57.395	1,488,000
2013-08-01	58.070	59.610	57.830	59.410	57.192	2,473,200
2013-07-31	55.600	57.800	55.590	57.320	55.180	2,091,000
2013-07-30	54.710	55.570	54.320	55.160	53.101	1,411,600
2013-07-29	54.400	54.790	53.900	54.250	52.225	1,148,000
2013-07-26	54.880	55.370	54.320	54.560	52.523	1,347,000
2013-07-25	55.240	55.890	54.450	55.400	53.332	1,332,400
2013-07-24	56.470	56.750	55.290	55.440	53.371	1,543,500
2013-07-23	56.850	57.100	55.830	55.950	53.862	1,723,700
2013-07-22	56.500	57.670	56.490	56.520	54.410	1,832,900
2013-07-19	56.390	56.700	55.260	56.630	54.516	1,820,600
2013-07-18	56.410	57.550	55.690	56.700	54.584	2,734,600
2013-07-17	53.400	56.480	52.970	56.370	54.266	8,507,800
2013-07-16	51.940	52.520	50.700	50.980	49.077	2,761,200
2013-07-15	53.280	53.470	52.110	52.220	50.271	1,752,700
2013-07-12	52.700	53.230	52.380	52.810	50.839	1,000,400
2013-07-11	53.120	53.360	51.510	52.740	50.771	2,529,400
2013-07-10	53.100	53.180	51.710	52.140	50.194	1,796,600
2013-07-09	52.570	53.940	51.970	53.270	51.282	2,207,300
2013-07-08	51.150	52.030	51.050	51.690	49.761	2,129,000
2013-07-05	51.210	51.510	50.390	51.030	49.125	991,400
2013-07-03	49.510	50.810	49.510	50.290	48.413	705,400
2013-07-02	49.930	50.990	49.540	49.990	48.124	1,291,200
2013-07-01	50.430	51.460	49.920	50.050	48.182	1,667,800
2013-06-28	50.270	50.990	49.770	49.910	48.047	2,442,200
2013-06-27	49.480	51.010	49.420	50.570	48.682	2,734,500
2013-06-26	48.730	49.740	48.600	48.950	47.123	2,223,800
2013-06-25	47.510	49.080	47.460	48.120	46.324	2,992,600
2013-06-24	48.800	48.830	44.850	46.260	44.533	6,081,700
2013-06-21	51.050	51.750	48.610	49.270	47.431	3,948,800
2013-06-20	50.430	52.380	49.250	50.760	48.865	3,887,900
2013-06-19	51.800	52.310	51.080	51.160	49.250	2,170,800
2013-06-18	49.450	52.410	49.250	51.650	49.722	3,598,900
2013-06-17	50.370	50.400	48.800	49.170	47.335	4,151,500

← NewerPage 56 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.