United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	36.630	37.160	36.140	36.240	34.887	2,023,200
2012-09-21	37.050	37.310	36.440	36.910	35.532	3,167,100
2012-09-20	37.140	37.140	36.020	36.790	35.417	2,837,800
2012-09-19	35.480	38.120	35.480	37.550	36.148	3,870,300
2012-09-18	35.750	35.800	34.720	35.310	33.992	2,668,300
2012-09-17	37.220	37.280	35.690	35.850	34.512	2,700,700
2012-09-14	37.710	38.870	37.260	37.380	35.985	4,201,400
2012-09-13	35.990	38.000	34.950	37.710	36.302	4,783,000
2012-09-12	36.760	37.070	35.050	36.080	34.733	3,943,400
2012-09-11	38.060	38.420	36.760	37.050	35.667	3,115,100
2012-09-10	37.590	38.560	37.280	37.920	36.505	2,245,200
2012-09-07	36.980	38.140	36.680	37.830	36.418	3,439,800
2012-09-06	34.830	37.490	34.770	36.900	35.523	5,405,700
2012-09-05	34.360	34.740	33.630	34.370	33.087	3,076,300
2012-09-04	32.970	34.650	32.620	34.420	33.135	4,770,200
2012-08-31	31.850	32.530	31.360	32.310	31.104	1,583,300
2012-08-30	31.120	31.690	30.720	31.500	30.324	1,233,000
2012-08-29	31.440	31.820	30.790	31.480	30.305	1,503,300
2012-08-28	31.800	32.370	31.120	31.370	30.199	1,785,200
2012-08-27	32.500	32.930	31.350	31.940	30.748	1,948,800
2012-08-24	31.940	32.520	31.030	32.250	31.046	1,843,100
2012-08-23	32.850	33.170	31.850	31.970	30.777	2,212,100
2012-08-22	33.100	33.680	32.750	32.900	31.672	1,975,700
2012-08-21	33.770	34.360	33.010	33.130	31.893	2,092,600
2012-08-20	34.600	35.010	33.480	33.580	32.327	2,027,400
2012-08-17	34.210	35.360	33.850	35.150	33.838	3,070,200
2012-08-16	32.680	34.640	32.560	34.020	32.750	4,093,500
2012-08-15	32.450	32.760	32.000	32.650	31.431	1,209,000
2012-08-14	32.730	32.890	32.110	32.310	31.104	996,500
2012-08-13	32.390	32.910	31.520	32.290	31.085	2,404,700
2012-08-10	32.330	32.690	32.060	32.620	31.402	791,400
2012-08-09	32.120	32.770	31.400	32.670	31.451	2,771,900
2012-08-08	31.080	32.490	31.080	32.100	30.902	1,888,300
2012-08-07	31.290	32.690	30.910	31.950	30.757	3,541,500
2012-08-06	30.390	31.730	30.280	31.100	29.939	3,590,200
2012-08-03	28.810	30.680	28.700	30.230	29.102	4,116,700
2012-08-02	27.720	28.540	27.010	28.070	27.022	2,769,300
2012-08-01	28.990	29.400	27.410	27.780	26.743	3,204,200
2012-07-31	29.220	29.920	28.750	28.910	27.831	2,321,200
2012-07-30	29.650	30.090	28.750	29.170	28.081	1,860,700
2012-07-27	27.790	30.000	27.420	29.630	28.524	4,553,900
2012-07-26	28.070	28.250	26.910	27.430	26.406	4,681,600
2012-07-25	29.010	29.080	26.880	27.230	26.214	8,039,600
2012-07-24	30.810	31.530	28.010	28.200	27.147	5,668,900
2012-07-23	29.660	31.470	29.250	30.940	29.785	4,315,900
2012-07-20	29.400	31.330	28.930	30.390	29.256	5,263,200
2012-07-19	29.760	30.030	28.060	29.800	28.688	11,061,800
2012-07-18	33.020	34.240	28.840	29.660	28.553	14,651,100
2012-07-17	34.490	34.800	33.250	34.430	33.145	4,528,600
2012-07-16	34.600	34.780	33.710	34.130	32.856	2,725,600
2012-07-13	33.700	34.990	33.630	34.890	33.588	2,192,200
2012-07-12	31.780	33.980	31.570	33.530	32.278	2,780,600
2012-07-11	33.200	33.330	31.770	32.230	31.027	2,290,800
2012-07-10	35.710	36.580	32.650	33.080	31.845	3,285,400
2012-07-09	33.890	35.540	33.350	35.260	33.944	2,687,200
2012-07-06	35.100	35.160	33.740	34.040	32.769	1,936,300
2012-07-05	35.590	36.200	35.150	35.730	34.396	1,961,700
2012-07-03	33.920	36.000	33.870	35.840	34.502	2,112,900
2012-07-02	34.240	34.400	33.280	33.870	32.606	2,190,800
2012-06-29	33.580	34.720	33.380	34.040	32.769	3,474,600

← NewerPage 60 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.