United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	49.880	50.580	49.650	50.260	48.384	1,644,100
2013-06-13	48.650	50.170	48.220	49.880	48.018	2,563,400
2013-06-12	50.550	50.730	48.480	48.820	46.998	2,640,500
2013-06-11	50.110	51.240	49.270	49.840	47.980	2,224,300
2013-06-10	52.180	52.460	50.680	50.940	49.039	1,850,900
2013-06-07	51.270	52.880	50.350	51.850	49.915	2,280,000
2013-06-06	51.190	51.260	49.120	50.720	48.827	5,113,300
2013-06-05	52.780	52.860	51.120	51.440	49.520	2,977,500
2013-06-04	55.010	55.840	51.500	52.900	50.925	2,354,400
2013-06-03	56.870	57.000	53.750	55.020	52.966	2,541,800
2013-05-31	57.090	58.030	56.700	56.840	54.718	1,263,000
2013-05-30	57.200	57.770	56.410	57.410	55.267	1,432,700
2013-05-29	56.580	57.210	55.780	57.000	54.872	1,244,100
2013-05-28	57.230	57.930	56.700	57.170	55.036	1,204,600
2013-05-24	55.680	56.450	54.580	56.280	54.179	1,500,400
2013-05-23	55.040	57.150	54.600	56.060	53.967	2,250,200
2013-05-22	57.360	57.600	54.810	55.870	53.785	2,861,000
2013-05-21	57.660	58.080	56.810	57.430	55.286	1,155,200
2013-05-20	58.630	58.870	57.200	57.510	55.363	1,657,400
2013-05-17	58.150	59.140	58.090	58.680	56.490	1,342,500
2013-05-16	58.620	59.360	57.300	57.490	55.344	1,495,100
2013-05-15	59.570	59.740	58.410	58.680	56.490	1,319,600
2013-05-14	57.040	59.610	56.770	59.520	57.298	1,873,300
2013-05-13	58.300	59.210	57.110	57.490	55.344	1,475,300
2013-05-10	57.790	58.510	57.510	58.280	56.105	1,168,200
2013-05-09	58.220	58.550	57.630	57.830	55.671	1,408,000
2013-05-08	57.730	58.250	57.010	58.170	55.999	1,710,500
2013-05-07	57.130	58.360	57.000	57.720	55.566	2,311,400
2013-05-06	54.650	57.460	54.320	56.640	54.526	5,814,700
2013-05-03	52.420	56.080	52.350	54.490	52.456	3,511,000
2013-05-02	50.960	51.460	50.500	51.280	49.366	1,652,000
2013-05-01	52.630	52.870	50.660	50.830	48.933	2,299,800
2013-04-30	52.090	53.100	51.410	52.610	50.646	1,958,400
2013-04-29	52.500	53.140	52.130	52.410	50.454	1,193,600
2013-04-26	51.690	52.480	51.410	52.370	50.415	1,136,100
2013-04-25	50.860	52.250	50.170	52.010	50.069	2,077,600
2013-04-24	50.890	51.050	49.690	50.600	48.711	2,448,700
2013-04-23	52.100	52.260	50.090	50.700	48.808	1,977,800
2013-04-22	51.920	51.930	50.260	51.550	49.626	1,865,400
2013-04-19	50.960	52.100	50.100	51.690	49.761	1,539,800
2013-04-18	51.560	51.600	49.670	50.690	48.798	2,282,500
2013-04-17	50.900	52.780	50.340	51.460	49.539	4,523,700
2013-04-16	51.790	52.640	51.000	52.210	50.261	3,521,900
2013-04-15	54.700	54.750	50.030	50.890	48.990	5,262,400
2013-04-12	54.790	55.640	53.690	54.980	52.928	1,539,000
2013-04-11	54.470	57.240	54.380	55.210	53.149	3,222,200
2013-04-10	53.520	54.820	53.150	54.450	52.418	1,891,300
2013-04-09	53.700	53.990	53.100	53.210	51.224	1,245,200
2013-04-08	52.030	53.700	52.030	53.340	51.349	1,780,100
2013-04-05	49.840	51.970	48.470	51.850	49.915	2,490,800
2013-04-04	51.250	51.480	50.210	50.880	48.981	2,176,800
2013-04-03	52.700	53.240	49.900	51.240	49.327	2,992,500
2013-04-02	54.030	55.180	52.250	52.620	50.656	1,954,200
2013-04-01	54.610	54.940	51.870	53.160	51.176	1,928,700
2013-03-28	53.490	55.080	53.490	54.970	52.918	1,527,200
2013-03-27	52.240	53.830	51.700	53.510	51.513	2,489,600
2013-03-26	53.380	53.510	52.430	52.980	51.002	1,120,800
2013-03-25	54.040	54.890	52.520	53.020	51.041	1,418,900
2013-03-22	54.550	54.920	53.200	53.830	51.821	1,086,800
2013-03-21	54.690	55.830	53.190	54.180	52.158	1,406,900

← NewerPage 57 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.