United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	54.070	55.620	53.840	55.230	53.168	1,805,900
2013-03-19	53.460	54.460	52.480	53.420	51.426	1,439,000
2013-03-18	52.050	53.590	51.260	52.990	51.012	1,747,100
2013-03-15	53.980	54.080	52.570	52.690	50.723	2,393,000
2013-03-14	54.950	55.280	53.770	54.240	52.215	1,413,700
2013-03-13	53.690	54.900	53.420	54.640	52.600	1,569,100
2013-03-12	54.310	54.470	53.180	53.530	51.532	1,878,800
2013-03-11	54.080	54.650	53.660	54.310	52.283	1,428,200
2013-03-08	54.430	54.990	53.610	54.800	52.755	1,452,000
2013-03-07	54.410	54.560	53.410	53.780	51.773	1,435,500
2013-03-06	55.100	55.490	54.130	54.260	52.235	1,682,400
2013-03-05	54.880	55.990	54.250	54.940	52.889	4,594,900
2013-03-04	52.490	52.490	50.900	52.050	50.107	2,662,400
2013-03-01	52.580	53.240	51.670	52.630	50.666	2,064,100
2013-02-28	52.560	54.260	52.360	53.410	51.416	2,008,500
2013-02-27	51.120	53.560	50.980	52.540	50.579	2,041,300
2013-02-26	50.930	51.350	49.100	51.100	49.193	3,561,900
2013-02-25	53.250	54.110	50.410	50.470	48.586	2,911,000
2013-02-22	51.420	53.280	51.410	52.710	50.743	2,339,800
2013-02-21	52.910	53.090	49.270	50.940	49.039	4,256,700
2013-02-20	55.850	56.870	52.720	53.090	51.108	2,928,200
2013-02-19	55.000	55.700	54.520	55.640	53.563	1,225,500
2013-02-15	55.720	56.160	54.610	54.870	52.822	1,970,400
2013-02-14	55.210	56.180	54.880	55.900	53.813	1,486,300
2013-02-13	54.500	55.730	54.370	55.490	53.419	2,054,100
2013-02-12	54.000	55.040	53.770	54.300	52.273	2,053,600
2013-02-11	53.090	53.840	52.860	53.320	51.330	1,244,100
2013-02-08	52.520	53.440	52.450	53.090	51.108	1,082,000
2013-02-07	52.400	52.500	51.380	52.450	50.492	1,300,800
2013-02-06	51.560	52.650	51.020	52.550	50.588	1,545,600
2013-02-05	51.550	52.270	51.180	51.950	50.011	1,233,500
2013-02-04	51.680	52.160	50.600	50.750	48.856	1,689,800
2013-02-01	50.910	53.370	50.910	52.260	50.309	2,417,600
2013-01-31	49.590	50.740	49.550	50.620	48.731	1,516,300
2013-01-30	51.210	51.250	49.650	49.860	47.999	1,481,400
2013-01-29	51.060	51.530	50.710	51.020	49.116	1,150,600
2013-01-28	50.980	51.840	49.910	51.410	49.491	1,510,500
2013-01-25	49.280	51.250	49.190	51.120	49.212	2,704,200
2013-01-24	49.190	51.500	46.670	49.160	47.325	5,330,400
2013-01-23	48.930	49.520	48.470	49.430	47.585	2,057,300
2013-01-22	50.030	50.120	48.300	48.930	47.104	3,447,500
2013-01-18	49.250	50.370	49.250	50.040	48.172	1,438,100
2013-01-17	48.810	49.720	48.740	49.280	47.441	1,672,400
2013-01-16	48.500	48.960	47.670	48.320	46.516	1,687,400
2013-01-15	47.300	49.070	47.170	48.710	46.892	1,890,000
2013-01-14	47.550	47.960	47.190	47.600	45.823	1,198,700
2013-01-11	48.400	48.460	46.830	47.570	45.794	1,828,600
2013-01-10	48.850	48.900	47.720	48.200	46.401	1,829,800
2013-01-09	48.580	49.060	48.120	48.250	46.449	1,664,600
2013-01-08	48.700	48.830	47.760	48.100	46.305	1,922,500
2013-01-07	48.470	48.660	47.790	48.250	46.449	1,667,700
2013-01-04	48.320	49.730	47.520	48.990	47.161	2,529,400
2013-01-03	47.970	48.390	47.080	48.050	46.256	2,468,400
2013-01-02	47.000	48.560	46.710	47.910	46.122	3,288,100
2012-12-31	42.680	45.830	42.630	45.520	43.821	2,001,700
2012-12-28	43.550	43.620	42.560	42.720	41.125	1,651,500
2012-12-27	44.440	44.490	42.460	43.480	41.857	1,568,200
2012-12-26	44.760	45.200	44.180	44.220	42.569	1,039,800
2012-12-24	44.620	45.460	44.160	44.980	43.301	766,000
2012-12-21	43.900	45.050	43.110	44.800	43.128	4,083,000

← NewerPage 58 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.