United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	29.850	30.080	29.300	29.630	28.524	1,581,900
2012-01-05	29.440	30.010	28.820	29.930	28.813	1,979,800
2012-01-04	29.190	29.970	28.510	29.780	28.668	3,922,600
2012-01-03	30.250	30.420	27.880	28.960	27.879	3,900,000
2011-12-30	29.590	30.140	29.290	29.550	28.447	956,600
2011-12-29	29.550	30.000	29.380	29.590	28.486	1,038,100
2011-12-28	30.190	30.300	29.000	29.380	28.283	1,519,800
2011-12-27	30.080	30.420	29.690	30.310	29.179	1,152,500
2011-12-23	30.030	30.500	29.720	30.230	29.102	1,747,600
2011-12-22	30.330	30.730	29.410	29.770	28.659	2,519,200
2011-12-21	29.800	30.580	29.350	30.300	29.169	3,822,300
2011-12-20	28.820	30.000	28.710	29.860	28.745	3,125,100
2011-12-19	28.360	29.000	28.170	28.310	27.253	4,968,900
2011-12-16	27.120	28.000	26.000	27.890	26.849	17,228,400
2011-12-15	26.230	26.500	25.780	26.040	25.068	1,378,600
2011-12-14	25.960	26.310	25.440	25.750	24.789	1,833,000
2011-12-13	27.510	27.860	25.910	26.270	25.289	1,281,600
2011-12-12	27.350	27.400	26.620	27.230	26.214	995,900
2011-12-09	27.200	28.080	27.090	27.790	26.753	921,800
2011-12-08	27.350	28.260	26.890	27.150	26.137	2,081,600
2011-12-07	27.190	27.650	26.710	27.450	26.425	1,327,000
2011-12-06	27.950	28.000	27.000	27.490	26.464	1,592,500
2011-12-05	28.550	28.760	27.760	28.000	26.955	2,068,100
2011-12-02	28.350	28.760	27.820	27.960	26.916	1,594,500
2011-12-01	28.120	28.650	27.820	27.910	26.868	2,000,600
2011-11-30	26.700	28.230	26.540	28.140	27.090	3,086,100
2011-11-29	25.850	26.140	25.540	26.000	25.030	1,541,300
2011-11-28	25.220	26.210	25.080	25.690	24.731	1,557,300
2011-11-25	24.140	24.730	24.070	24.180	23.277	535,500
2011-11-23	24.690	24.830	23.970	24.310	23.403	1,539,300
2011-11-22	24.770	25.640	24.750	25.130	24.192	1,150,500
2011-11-21	24.600	25.260	24.540	24.980	24.048	1,575,400
2011-11-18	25.300	25.850	25.070	25.400	24.452	1,018,600
2011-11-17	26.500	26.710	24.940	25.190	24.250	2,498,900
2011-11-16	26.280	27.320	26.200	26.460	25.472	1,838,700
2011-11-15	26.070	26.840	25.800	26.660	25.665	1,039,900
2011-11-14	26.300	26.570	25.820	26.230	25.251	959,400
2011-11-11	26.240	26.600	25.990	26.440	25.453	2,053,800
2011-11-10	24.500	26.200	24.400	25.820	24.856	3,591,200
2011-11-09	24.340	25.300	23.760	23.940	23.046	2,705,300
2011-11-08	24.540	25.480	24.310	25.400	24.452	2,110,800
2011-11-07	24.540	24.680	23.720	24.410	23.499	994,900
2011-11-04	24.260	24.880	23.900	24.600	23.682	1,051,900
2011-11-03	23.990	24.810	23.390	24.670	23.749	3,196,400
2011-11-02	23.230	23.800	22.960	23.490	22.613	1,629,000
2011-11-01	22.540	23.580	22.300	22.680	21.833	2,803,300
2011-10-31	23.870	24.110	23.300	23.410	22.536	1,893,500
2011-10-28	24.440	24.940	23.830	24.360	23.451	2,295,300
2011-10-27	24.910	25.290	24.490	24.750	23.826	3,576,600
2011-10-26	24.020	24.250	22.610	23.630	22.748	3,782,700
2011-10-25	24.510	24.790	23.480	23.520	22.642	2,392,900
2011-10-24	24.170	25.230	24.160	24.820	23.894	2,042,000
2011-10-21	24.660	24.760	23.120	24.010	23.114	2,614,800
2011-10-20	23.170	24.540	22.960	24.120	23.220	3,867,200
2011-10-19	22.940	24.400	22.450	23.220	22.353	8,297,800
2011-10-18	20.100	21.190	19.760	21.060	20.274	4,172,500
2011-10-17	21.310	21.430	20.110	20.240	19.485	2,609,500
2011-10-14	21.410	22.010	21.250	21.500	20.698	1,832,800
2011-10-13	20.370	21.140	20.180	20.920	20.139	2,119,900
2011-10-12	20.840	21.200	20.480	20.570	19.802	3,011,700

← NewerPage 63 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.