United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	44.750	45.180	44.470	45.130	43.445	1,759,000
2012-12-19	44.820	45.480	43.950	44.780	43.109	2,605,600
2012-12-18	42.910	44.750	42.860	44.680	43.012	2,516,900
2012-12-17	42.580	42.770	42.030	42.540	40.952	1,710,900
2012-12-14	42.440	42.690	42.000	42.280	40.702	933,800
2012-12-13	43.170	43.600	41.670	42.410	40.827	1,751,000
2012-12-12	43.960	44.000	43.110	43.220	41.607	1,474,300
2012-12-11	43.560	44.240	42.900	43.080	41.472	2,337,500
2012-12-10	42.620	43.400	42.510	43.200	41.588	1,315,600
2012-12-07	43.040	43.470	42.480	42.700	41.106	1,437,800
2012-12-06	42.480	42.720	41.640	42.580	40.991	1,501,700
2012-12-05	42.310	43.340	41.910	42.570	40.981	2,516,400
2012-12-04	41.540	42.640	40.260	42.210	40.634	3,017,800
2012-12-03	41.950	42.430	41.490	41.670	40.115	2,050,800
2012-11-30	41.280	41.650	40.480	41.530	39.980	2,190,800
2012-11-29	41.400	41.960	40.510	41.500	39.951	2,493,800
2012-11-28	39.770	41.000	38.820	40.990	39.460	2,502,900
2012-11-27	41.000	41.400	39.740	39.860	38.372	1,887,900
2012-11-26	40.930	41.180	40.640	41.000	39.470	1,247,000
2012-11-23	41.110	41.380	40.740	41.250	39.710	570,400
2012-11-21	40.250	41.650	40.250	41.000	39.470	1,776,900
2012-11-20	40.110	40.650	39.720	40.040	38.545	1,524,300
2012-11-19	39.770	40.870	39.740	40.300	38.796	1,853,300
2012-11-16	38.020	39.490	37.640	38.950	37.496	2,465,200
2012-11-15	39.010	39.700	37.310	37.770	36.360	3,618,800
2012-11-14	41.240	41.410	39.030	39.170	37.708	3,293,700
2012-11-13	40.050	41.540	39.640	41.170	39.633	1,957,700
2012-11-12	40.130	41.500	39.990	40.770	39.248	2,333,900
2012-11-09	38.710	41.030	38.710	39.670	38.189	2,824,300
2012-11-08	40.320	40.500	38.380	38.870	37.419	2,600,700
2012-11-07	40.480	41.310	39.420	40.180	38.680	2,855,900
2012-11-06	41.470	41.780	40.820	41.440	39.893	1,486,400
2012-11-05	41.410	41.460	40.300	41.100	39.566	2,066,800
2012-11-02	42.640	42.890	40.880	40.940	39.412	2,554,700
2012-11-01	40.870	43.130	40.650	42.670	41.077	4,996,100
2012-10-31	39.160	41.240	39.160	40.660	39.142	4,459,800
2012-10-26	38.950	39.580	37.830	38.720	37.275	1,864,100
2012-10-25	39.310	39.680	38.570	39.080	37.621	1,321,000
2012-10-24	39.190	39.440	38.650	38.800	37.352	1,649,300
2012-10-23	37.920	39.220	37.520	38.790	37.342	1,956,300
2012-10-22	38.650	39.400	37.880	38.710	37.265	2,905,000
2012-10-19	39.580	39.650	38.230	38.580	37.140	3,675,600
2012-10-18	38.960	40.020	38.520	39.940	38.449	6,162,500
2012-10-17	36.830	39.710	35.360	39.220	37.756	12,705,500
2012-10-16	33.440	34.110	32.910	33.960	32.692	3,931,700
2012-10-15	32.310	33.630	32.260	33.440	32.192	3,558,200
2012-10-12	32.500	32.690	31.640	32.080	30.883	4,401,000
2012-10-11	32.680	33.070	32.390	32.490	31.277	2,570,800
2012-10-10	33.130	33.130	31.470	32.100	30.902	2,767,200
2012-10-09	33.250	33.250	32.350	33.050	31.816	1,504,700
2012-10-08	33.400	33.740	33.010	33.220	31.980	1,490,900
2012-10-05	34.100	35.250	33.680	33.900	32.635	2,638,700
2012-10-04	32.400	33.990	32.360	33.580	32.327	2,689,800
2012-10-03	32.480	32.760	32.010	32.180	30.979	1,920,600
2012-10-02	32.550	32.790	32.050	32.480	31.268	1,794,500
2012-10-01	32.910	33.680	31.990	32.280	31.075	3,435,500
2012-09-28	33.100	33.230	32.380	32.710	31.489	3,319,400
2012-09-27	33.320	33.540	32.810	33.330	32.086	3,171,000
2012-09-26	34.420	34.420	32.260	32.840	31.614	5,745,200
2012-09-25	36.460	36.470	34.140	34.440	33.154	4,275,400

← NewerPage 59 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.