United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	30.990	32.500	30.890	32.140	30.940	2,834,100
2012-06-27	31.990	32.320	30.700	31.420	30.247	3,277,200
2012-06-26	31.920	32.150	30.690	31.740	30.555	2,996,200
2012-06-25	32.650	32.700	30.540	31.570	30.392	4,112,900
2012-06-22	34.510	34.800	32.460	33.430	32.182	9,861,800
2012-06-21	36.330	36.800	33.620	34.130	32.856	3,332,000
2012-06-20	36.230	36.450	34.140	35.330	34.011	4,344,600
2012-06-19	34.940	37.080	34.940	36.930	35.552	3,573,900
2012-06-18	34.280	35.000	33.830	34.790	33.491	2,555,600
2012-06-15	33.570	35.090	33.240	34.810	33.511	3,971,200
2012-06-14	31.640	33.390	31.620	33.060	31.826	2,895,500
2012-06-13	31.980	32.690	31.360	31.670	30.488	3,340,300
2012-06-12	30.660	32.740	30.660	32.300	31.094	5,127,200
2012-06-11	33.050	33.520	30.130	30.180	29.054	4,484,600
2012-06-08	33.270	33.310	31.740	32.550	31.335	3,270,400
2012-06-07	33.430	35.610	33.400	33.440	32.192	4,512,900
2012-06-06	32.450	33.520	32.250	32.600	31.383	6,159,400
2012-06-05	30.180	32.180	29.960	31.910	30.719	3,808,800
2012-06-04	31.700	31.820	29.070	30.160	29.034	3,867,900
2012-06-01	32.800	32.900	30.680	31.110	29.949	6,031,600
2012-05-31	36.830	36.830	33.240	34.550	33.260	4,836,300
2012-05-30	37.630	37.650	36.150	36.680	35.311	2,658,000
2012-05-29	37.570	38.530	37.180	38.410	36.976	2,686,500
2012-05-25	36.360	36.720	35.820	36.660	35.292	1,275,200
2012-05-24	36.800	37.080	35.310	36.360	35.003	2,040,900
2012-05-23	35.030	36.820	34.460	36.610	35.243	2,500,000
2012-05-22	35.970	37.000	35.140	35.650	34.319	3,187,200
2012-05-21	33.090	36.240	33.090	35.920	34.579	4,081,700
2012-05-18	33.980	34.300	32.710	33.050	31.816	5,111,700
2012-05-17	38.480	38.500	33.480	33.890	32.625	10,214,400
2012-05-16	39.340	39.890	37.480	37.980	36.562	4,470,800
2012-05-15	41.100	41.140	38.840	39.190	37.727	5,217,800
2012-05-14	42.610	43.000	40.580	40.910	39.383	3,444,900
2012-05-11	42.460	43.810	42.010	43.410	41.790	2,335,800
2012-05-10	43.330	44.750	42.830	43.100	41.491	2,343,400
2012-05-09	41.230	43.500	41.030	42.440	40.856	3,521,400
2012-05-08	42.430	42.600	40.070	42.110	40.538	3,735,600
2012-05-07	42.250	43.320	42.000	42.770	41.174	1,833,400
2012-05-04	43.290	43.720	41.470	42.210	40.634	3,347,700
2012-05-03	45.230	45.350	42.820	43.750	42.117	2,972,600
2012-05-02	44.300	45.470	43.810	45.140	43.455	2,763,300
2012-05-01	44.900	45.610	44.550	44.800	43.128	6,685,900
2012-04-30	46.890	47.090	45.890	46.680	44.938	5,603,400
2012-04-27	45.260	47.980	45.040	46.820	45.072	3,472,500
2012-04-26	45.990	46.450	44.820	44.950	43.272	1,787,700
2012-04-25	45.290	46.070	45.130	45.990	44.273	1,096,600
2012-04-24	44.360	45.600	43.880	44.670	43.003	1,518,900
2012-04-23	44.170	44.700	43.160	44.370	42.714	1,693,800
2012-04-20	45.970	46.170	44.930	45.160	43.474	1,989,300
2012-04-19	45.850	46.630	44.910	45.150	43.465	2,441,500
2012-04-18	44.380	46.700	43.060	45.750	44.042	8,514,100
2012-04-17	40.760	41.170	40.290	40.910	39.383	2,217,100
2012-04-16	40.620	41.150	39.460	40.300	38.796	1,635,000
2012-04-13	40.530	40.680	40.080	40.300	38.796	1,766,800
2012-04-12	39.090	40.920	38.970	40.650	39.133	1,921,400
2012-04-11	39.260	39.750	38.450	39.080	37.621	1,952,000
2012-04-10	41.330	41.430	37.800	38.610	37.169	6,061,100
2012-04-09	41.280	41.660	40.600	41.500	39.951	2,593,500
2012-04-05	43.030	43.670	42.610	42.850	41.251	1,028,100
2012-04-04	44.270	44.270	42.540	43.390	41.770	2,055,700

← NewerPage 61 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.