United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	20.020	20.930	20.000	20.540	19.773	2,643,900
2011-10-10	20.260	20.970	19.780	20.350	19.590	2,221,500
2011-10-07	20.180	20.550	19.100	19.620	18.888	3,120,200
2011-10-06	18.840	20.230	18.630	20.040	19.292	3,696,400
2011-10-05	17.750	19.070	17.620	18.900	18.195	3,284,600
2011-10-04	15.570	17.780	15.140	17.750	17.087	3,400,000
2011-10-03	16.650	17.300	15.740	15.860	15.268	3,672,700
2011-09-30	16.720	17.530	16.510	16.840	16.211	2,508,300
2011-09-29	17.790	18.030	16.650	17.170	16.529	2,313,700
2011-09-28	18.000	18.210	17.130	17.160	16.520	2,605,400
2011-09-27	17.640	18.500	17.500	17.870	17.203	3,233,900
2011-09-26	16.450	17.080	15.740	17.020	16.385	1,530,400
2011-09-23	15.700	16.360	15.550	16.110	15.509	2,919,700
2011-09-22	15.800	16.450	15.170	15.780	15.191	3,304,100
2011-09-21	17.900	18.080	16.560	16.680	16.057	2,331,700
2011-09-20	18.420	19.120	17.800	17.870	17.203	2,310,100
2011-09-19	17.960	18.660	17.570	18.340	17.655	3,305,700
2011-09-16	18.540	18.730	17.960	18.670	17.973	4,829,400
2011-09-15	17.790	18.250	17.250	18.230	17.550	2,439,100
2011-09-14	16.770	17.840	16.590	17.480	16.828	3,566,200
2011-09-13	15.810	16.700	15.800	16.500	15.884	3,235,100
2011-09-12	15.470	16.020	15.110	15.640	15.056	3,047,700
2011-09-09	16.400	16.520	15.610	15.870	15.278	2,942,000
2011-09-08	17.000	17.440	16.640	16.750	16.125	2,420,800
2011-09-07	16.040	17.750	15.900	17.250	16.606	3,951,500
2011-09-06	14.480	15.680	14.480	15.610	15.027	2,284,400
2011-09-02	15.930	16.140	15.230	15.510	14.931	1,991,000
2011-09-01	16.850	17.250	16.430	16.480	15.865	2,410,100
2011-08-31	17.150	17.460	16.370	16.680	16.057	3,489,600
2011-08-30	17.020	17.200	16.460	16.950	16.317	2,302,600
2011-08-29	16.540	17.240	16.450	17.180	16.539	2,070,800
2011-08-26	14.680	16.400	14.410	16.210	15.605	3,851,300
2011-08-25	14.820	15.340	14.570	14.950	14.392	3,800,700
2011-08-24	14.250	14.820	14.070	14.650	14.103	1,788,700
2011-08-23	13.440	14.320	13.160	14.300	13.766	2,302,700
2011-08-22	13.490	13.650	12.920	13.340	12.842	3,627,000
2011-08-19	13.790	14.580	12.810	13.110	12.621	4,021,700
2011-08-18	15.420	15.780	13.700	14.190	13.660	5,430,000
2011-08-17	17.200	17.450	16.530	16.790	16.163	1,983,100
2011-08-16	17.200	17.720	17.050	17.100	16.462	2,160,100
2011-08-15	17.070	17.680	17.070	17.410	16.760	3,074,100
2011-08-12	16.700	17.190	16.420	16.900	16.269	3,677,000
2011-08-11	14.850	16.440	14.700	16.130	15.528	3,623,600
2011-08-10	15.060	15.440	14.600	14.640	14.094	4,265,000
2011-08-09	15.250	16.290	14.300	15.740	15.153	4,028,600
2011-08-08	17.370	17.370	14.510	14.750	14.199	7,781,500
2011-08-05	18.370	18.920	17.260	17.650	16.991	4,764,400
2011-08-04	20.000	20.000	17.370	17.440	16.789	6,877,000
2011-08-03	20.590	21.020	19.820	20.500	19.735	3,194,800
2011-08-02	22.040	22.350	20.500	20.750	19.976	4,897,800
2011-08-01	23.580	23.630	21.550	22.380	21.545	3,317,700
2011-07-29	22.840	23.350	22.050	23.010	22.151	2,941,200
2011-07-28	23.770	24.310	23.200	23.270	22.401	2,169,500
2011-07-27	24.870	24.900	23.580	23.790	22.902	2,322,400
2011-07-26	25.460	25.610	24.880	25.220	24.279	2,195,500
2011-07-25	26.010	26.320	25.530	25.650	24.693	1,606,800
2011-07-22	25.660	26.930	25.240	26.490	25.501	2,802,600
2011-07-21	25.130	25.810	24.990	25.640	24.683	2,941,800
2011-07-20	23.900	25.680	23.660	24.860	23.932	5,739,700
2011-07-19	22.700	23.230	22.440	23.010	22.151	3,053,500

← NewerPage 64 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.