United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	30.390	30.500	27.800	28.370	27.311	11,050,300
2011-04-19	30.910	31.580	30.880	31.500	30.324	2,291,200
2011-04-18	31.390	31.600	30.060	30.650	29.506	2,057,300
2011-04-15	31.630	32.320	31.420	32.030	30.834	1,285,400
2011-04-14	31.210	31.720	30.980	31.560	30.382	1,448,200
2011-04-13	31.800	32.050	31.420	31.720	30.536	958,400
2011-04-12	31.640	31.940	31.200	31.430	30.257	1,401,500
2011-04-11	32.130	32.280	31.620	31.880	30.690	1,116,700
2011-04-08	33.990	33.990	31.850	32.280	31.075	1,493,400
2011-04-07	33.750	33.850	32.620	33.000	31.768	1,504,900
2011-04-06	34.520	34.780	33.410	33.810	32.548	2,320,900
2011-04-05	33.610	34.340	33.490	34.090	32.818	1,400,600
2011-04-04	34.020	34.110	33.530	33.730	32.471	2,370,300
2011-04-01	33.720	34.130	33.160	33.780	32.519	1,395,000
2011-03-31	32.710	33.420	32.680	33.280	32.038	945,100
2011-03-30	32.600	33.060	32.420	32.720	31.499	652,800
2011-03-29	32.400	32.620	31.860	32.400	31.191	1,076,500
2011-03-28	32.600	32.710	32.060	32.360	31.152	894,800
2011-03-25	32.030	33.140	31.790	32.480	31.268	1,385,800
2011-03-24	31.750	32.030	31.190	31.900	30.709	1,741,900
2011-03-23	30.920	31.820	30.370	31.360	30.189	976,800
2011-03-22	32.000	32.150	30.990	31.140	29.978	690,500
2011-03-21	31.170	31.970	30.970	31.830	30.642	2,377,200
2011-03-18	31.400	31.780	30.490	30.520	29.381	1,781,900
2011-03-17	31.040	31.500	30.750	30.860	29.708	1,644,500
2011-03-16	30.410	31.520	29.840	30.290	29.159	1,777,700
2011-03-15	28.940	30.680	28.800	30.370	29.236	1,294,600
2011-03-14	29.790	30.500	29.400	30.370	29.236	1,442,100
2011-03-11	30.000	30.600	29.690	30.400	29.265	1,169,400
2011-03-10	30.600	30.660	29.750	30.040	28.919	1,889,700
2011-03-09	31.300	31.410	30.850	31.160	29.997	1,015,800
2011-03-08	31.120	31.900	30.660	31.490	30.315	1,074,400
2011-03-07	31.830	32.000	30.340	31.100	29.939	1,643,900
2011-03-04	31.970	32.290	31.460	31.770	30.584	719,600
2011-03-03	31.750	32.950	31.750	32.060	30.863	1,458,400
2011-03-02	30.290	31.220	29.930	31.070	29.910	1,986,400
2011-03-01	31.130	31.180	29.950	30.240	29.111	1,759,500
2011-02-28	32.310	32.660	30.590	30.980	29.824	1,779,400
2011-02-25	30.900	32.310	30.640	32.190	30.988	2,777,200
2011-02-24	30.510	30.900	29.420	30.030	28.909	2,890,100
2011-02-23	31.410	31.470	29.320	30.420	29.285	2,600,100
2011-02-22	32.070	32.580	30.790	31.290	30.122	1,618,400
2011-02-18	33.340	33.370	32.570	32.650	31.431	1,885,300
2011-02-17	32.430	33.360	32.280	33.180	31.942	1,097,800
2011-02-16	32.400	33.010	32.380	32.470	31.258	1,111,400
2011-02-15	32.640	32.760	32.060	32.170	30.969	1,316,800
2011-02-14	32.110	33.630	31.460	32.970	31.739	2,092,800
2011-02-11	31.500	31.980	31.150	31.250	30.084	1,477,500
2011-02-10	30.880	31.610	30.740	31.580	30.401	1,412,600
2011-02-09	30.940	31.620	30.560	31.140	29.978	1,848,800
2011-02-08	31.140	31.190	30.630	30.900	29.747	4,791,700
2011-02-07	30.310	31.570	30.230	31.140	29.978	3,351,400
2011-02-04	29.700	30.530	29.690	30.500	29.362	2,360,000
2011-02-03	28.520	29.880	28.150	29.770	28.659	2,419,700
2011-02-02	27.760	29.930	27.640	28.700	27.629	5,007,300
2011-02-01	27.240	27.660	26.770	27.530	26.502	2,931,500
2011-01-31	26.600	27.230	26.530	26.650	25.655	1,977,500
2011-01-28	27.640	27.710	26.170	26.490	25.501	2,533,700
2011-01-27	27.490	27.840	27.180	27.710	26.676	1,608,600
2011-01-26	26.260	27.520	26.030	27.370	26.348	2,236,400

← NewerPage 66 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.