United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	44.190	45.080	44.000	44.890	43.214	3,303,800
2012-04-02	42.910	44.400	42.250	44.250	42.598	1,648,200
2012-03-30	43.250	43.500	42.260	42.890	41.289	1,601,000
2012-03-29	41.860	43.120	41.700	42.820	41.222	1,870,300
2012-03-28	42.200	42.600	41.080	42.380	40.798	1,793,100
2012-03-27	42.210	42.380	41.680	42.150	40.577	1,349,500
2012-03-26	41.850	42.270	41.530	42.090	40.519	1,197,600
2012-03-23	41.550	41.690	40.260	41.390	39.845	1,444,300
2012-03-22	41.870	42.020	40.900	41.600	40.047	831,200
2012-03-21	41.360	42.770	41.250	42.320	40.740	2,127,600
2012-03-20	41.610	41.800	40.830	41.070	39.537	1,365,800
2012-03-19	42.370	42.600	41.690	42.070	40.500	2,459,000
2012-03-16	43.350	43.420	42.180	42.580	40.991	2,054,000
2012-03-15	43.120	43.580	42.340	43.260	41.645	1,523,800
2012-03-14	42.730	42.990	42.370	42.840	41.241	1,371,300
2012-03-13	42.460	43.210	42.080	43.140	41.530	1,345,500
2012-03-12	42.690	42.820	41.700	42.270	40.692	1,635,700
2012-03-09	43.260	44.120	42.570	42.880	41.279	1,341,500
2012-03-08	42.790	43.290	42.530	43.260	41.645	1,290,200
2012-03-07	41.740	42.620	41.360	42.460	40.875	1,100,600
2012-03-06	41.630	42.040	41.000	41.360	39.816	1,904,200
2012-03-05	43.000	43.080	42.110	42.410	40.827	1,518,500
2012-03-02	42.520	43.310	42.100	43.300	41.684	2,269,600
2012-03-01	42.070	43.220	42.000	42.510	40.923	2,101,700
2012-02-29	42.490	42.850	41.430	41.680	40.124	1,292,300
2012-02-28	43.010	43.370	41.820	42.220	40.644	1,410,100
2012-02-27	42.570	43.930	42.440	43.250	41.636	1,507,200
2012-02-24	42.590	44.100	42.500	42.890	41.289	2,100,100
2012-02-23	40.940	42.100	40.140	42.000	40.432	1,895,400
2012-02-22	39.630	41.250	39.610	41.150	39.614	1,755,200
2012-02-21	40.970	41.110	38.780	39.500	38.026	2,393,900
2012-02-17	41.500	41.700	40.640	40.680	39.162	996,100
2012-02-16	40.510	41.530	40.000	41.250	39.710	1,314,700
2012-02-15	41.440	42.120	40.230	40.410	38.902	1,502,300
2012-02-14	40.840	41.390	40.600	41.190	39.653	895,200
2012-02-13	41.080	41.500	40.650	41.270	39.730	1,403,500
2012-02-10	40.500	40.690	39.050	40.110	38.613	2,030,700
2012-02-09	41.770	41.900	40.240	40.760	39.239	2,544,000
2012-02-08	41.140	41.770	40.700	41.480	39.932	1,559,200
2012-02-07	41.000	41.550	40.510	40.830	39.306	1,372,600
2012-02-06	40.020	41.380	39.610	41.230	39.691	1,928,000
2012-02-03	39.300	41.090	39.090	40.340	38.834	2,500,200
2012-02-02	38.630	39.000	38.080	38.480	37.044	2,000,900
2012-02-01	38.520	39.240	38.130	38.490	37.053	2,565,800
2012-01-31	38.500	38.600	37.630	38.240	36.813	1,738,300
2012-01-30	37.790	38.510	37.470	38.310	36.880	1,418,000
2012-01-27	37.860	38.500	37.640	38.430	36.996	3,247,200
2012-01-26	37.830	38.620	37.250	37.870	36.456	7,387,500
2012-01-25	33.700	34.960	33.430	34.770	33.472	2,996,400
2012-01-24	33.550	34.440	32.840	33.970	32.702	1,872,100
2012-01-23	34.450	35.150	33.260	33.720	32.461	2,654,800
2012-01-20	34.610	34.810	33.540	34.480	33.193	2,338,400
2012-01-19	34.900	35.410	34.220	34.690	33.395	3,139,300
2012-01-18	32.220	35.030	32.220	34.770	33.472	6,514,200
2012-01-17	31.760	32.100	31.460	31.840	30.652	1,959,500
2012-01-13	30.640	31.340	30.520	31.090	29.930	1,141,600
2012-01-12	31.540	31.740	30.670	31.250	30.084	1,431,900
2012-01-11	31.160	31.590	31.110	31.270	30.103	989,300
2012-01-10	30.430	32.210	30.150	31.410	30.238	3,441,200
2012-01-09	29.820	30.170	29.420	29.470	28.370	1,624,900

← NewerPage 62 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.