United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	22.910	23.020	21.980	22.340	21.506	2,289,500
2011-07-15	23.510	23.510	22.800	23.010	22.151	1,883,900
2011-07-14	23.930	24.300	23.050	23.290	22.421	1,784,500
2011-07-13	24.650	24.870	23.690	23.810	22.921	3,256,000
2011-07-12	24.780	25.190	24.530	24.620	23.701	913,900
2011-07-11	25.330	25.590	24.580	24.860	23.932	1,383,000
2011-07-08	26.270	26.270	25.480	25.930	24.962	1,737,800
2011-07-07	25.550	27.210	25.550	26.620	25.626	2,998,100
2011-07-06	25.810	25.810	25.000	25.150	24.211	2,372,300
2011-07-05	26.630	26.800	25.720	25.850	24.885	1,359,300
2011-07-01	25.490	26.890	25.250	26.690	25.694	2,278,000
2011-06-30	24.470	25.630	24.340	25.400	24.452	1,610,800
2011-06-29	24.330	24.580	23.980	24.410	23.499	1,721,600
2011-06-28	23.360	24.420	23.350	24.380	23.470	1,739,600
2011-06-27	22.980	23.450	22.680	23.230	22.363	1,060,300
2011-06-24	23.850	24.110	22.890	22.960	22.103	1,898,900
2011-06-23	23.670	23.990	23.190	23.780	22.892	2,037,200
2011-06-22	24.040	24.800	23.950	24.120	23.220	2,130,500
2011-06-21	23.510	24.630	23.510	24.150	23.249	2,371,700
2011-06-20	23.170	23.510	22.770	23.210	22.344	2,064,100
2011-06-17	23.670	23.900	23.110	23.250	22.382	1,550,700
2011-06-16	23.200	23.650	22.970	23.240	22.373	1,908,900
2011-06-15	23.700	24.480	23.050	23.210	22.344	2,480,400
2011-06-14	22.910	24.220	22.650	23.960	23.066	2,811,100
2011-06-13	22.370	22.890	22.320	22.500	21.660	1,948,800
2011-06-10	22.620	22.770	22.240	22.320	21.487	1,573,100
2011-06-09	22.170	23.340	22.150	22.830	21.978	3,251,900
2011-06-08	23.500	23.710	22.130	22.180	21.352	3,374,800
2011-06-07	24.140	24.440	23.660	23.680	22.796	1,070,200
2011-06-06	24.600	24.910	23.760	23.900	23.008	1,204,800
2011-06-03	24.810	25.380	24.470	24.600	23.682	2,121,600
2011-06-02	25.910	25.980	25.170	25.430	24.481	1,586,800
2011-06-01	27.250	27.250	25.420	25.550	24.596	2,069,400
2011-05-31	26.080	27.430	26.080	27.340	26.320	2,723,700
2011-05-27	25.540	26.250	25.540	25.690	24.731	1,203,600
2011-05-26	24.980	25.500	24.840	25.440	24.490	1,082,200
2011-05-25	24.350	25.340	24.280	25.190	24.250	1,611,700
2011-05-24	24.420	24.970	24.220	24.240	23.335	1,097,400
2011-05-23	24.580	24.730	24.260	24.420	23.509	1,729,200
2011-05-20	25.400	25.500	24.890	25.170	24.231	1,383,100
2011-05-19	25.870	26.000	25.400	25.550	24.596	1,843,000
2011-05-18	25.160	25.890	25.080	25.610	24.654	2,112,500
2011-05-17	25.690	25.870	24.910	25.060	24.125	2,503,700
2011-05-16	25.910	26.510	25.730	25.950	24.981	1,519,600
2011-05-13	26.750	26.920	25.820	26.070	25.097	2,338,600
2011-05-12	26.990	27.090	26.580	26.670	25.675	1,516,700
2011-05-11	27.880	28.020	26.830	27.130	26.117	1,246,800
2011-05-10	27.480	28.280	27.480	28.060	27.013	1,371,800
2011-05-09	27.390	27.750	27.000	27.270	26.252	1,460,600
2011-05-06	27.950	28.570	27.500	27.640	26.608	1,432,300
2011-05-05	27.160	28.150	26.830	27.330	26.310	1,620,400
2011-05-04	28.380	28.390	26.890	27.360	26.339	2,334,600
2011-05-03	29.070	29.210	27.860	28.320	27.263	1,746,500
2011-05-02	29.570	29.870	29.120	29.250	28.158	1,325,300
2011-04-29	29.290	29.530	28.780	29.420	28.322	1,388,400
2011-04-28	29.490	29.560	28.820	28.970	27.889	1,041,700
2011-04-27	29.340	29.740	28.460	29.500	28.399	1,951,100
2011-04-26	29.210	29.950	29.110	29.360	28.264	2,093,900
2011-04-25	29.670	29.760	29.000	29.150	28.062	1,638,700
2011-04-21	28.590	30.320	28.530	29.720	28.611	3,966,500

← NewerPage 65 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.