United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	25.980	26.450	25.840	26.170	25.193	1,502,000
2011-01-24	25.150	26.280	25.150	26.120	25.145	1,657,400
2011-01-21	25.210	25.690	24.920	25.300	24.356	1,345,500
2011-01-20	25.250	25.870	24.810	24.890	23.961	1,666,300
2011-01-19	26.450	26.590	25.230	25.450	24.500	2,017,700
2011-01-18	26.270	26.930	26.090	26.440	25.453	1,562,700
2011-01-14	25.550	26.570	25.540	26.490	25.501	1,766,600
2011-01-13	25.160	26.070	25.030	25.550	24.596	2,031,900
2011-01-12	25.430	25.470	24.950	25.110	24.173	1,497,000
2011-01-11	25.430	25.490	24.890	25.110	24.173	1,642,100
2011-01-10	25.100	25.450	24.760	25.180	24.240	1,575,500
2011-01-07	24.670	25.490	24.660	25.250	24.308	3,414,300
2011-01-06	24.590	24.980	24.410	24.460	23.547	1,879,000
2011-01-05	23.550	24.650	23.480	24.480	23.566	1,887,700
2011-01-04	23.120	23.770	22.870	23.690	22.806	2,784,700
2011-01-03	23.140	23.240	22.660	22.870	22.016	1,560,400
2010-12-31	22.700	23.040	22.670	22.750	21.901	610,200
2010-12-30	22.650	22.990	22.600	22.750	21.901	568,600
2010-12-29	22.740	22.990	22.550	22.720	21.872	803,900
2010-12-28	22.740	22.770	22.370	22.710	21.862	878,500
2010-12-27	22.600	22.830	22.360	22.720	21.872	541,800
2010-12-23	22.780	22.910	22.480	22.750	21.901	805,400
2010-12-22	22.910	23.060	22.320	22.650	21.805	1,036,400
2010-12-21	21.660	22.950	21.580	22.830	21.978	1,150,900
2010-12-20	22.290	22.370	21.930	22.260	21.429	776,100
2010-12-17	22.570	22.570	22.000	22.160	21.333	1,271,800
2010-12-16	21.960	22.670	21.870	22.500	21.660	1,334,100
2010-12-15	22.460	22.730	21.630	21.950	21.131	1,492,400
2010-12-14	22.890	23.120	22.390	22.460	21.622	1,251,100
2010-12-13	23.600	23.650	22.570	22.660	21.814	1,674,000
2010-12-10	23.220	23.690	23.010	23.510	22.632	1,348,100
2010-12-09	22.950	23.400	22.670	23.080	22.219	2,953,600
2010-12-08	22.040	23.120	21.860	22.660	21.814	2,649,000
2010-12-07	22.000	22.300	21.460	21.610	20.803	2,562,200
2010-12-06	21.220	21.790	21.210	21.630	20.823	953,400
2010-12-03	20.620	21.530	20.540	21.410	20.611	1,209,200
2010-12-02	20.310	20.920	20.260	20.800	20.024	1,454,000
2010-12-01	20.140	20.400	19.810	20.220	19.465	1,154,100
2010-11-30	19.850	20.090	19.390	19.620	18.888	1,172,100
2010-11-29	20.380	20.570	19.850	20.190	19.436	883,400
2010-11-26	20.140	20.690	20.060	20.550	19.783	359,400
2010-11-24	20.060	20.770	19.990	20.620	19.850	980,400
2010-11-23	19.530	20.010	19.430	19.840	19.099	1,626,600
2010-11-22	19.680	19.970	19.490	19.910	19.167	925,300
2010-11-19	19.730	20.070	19.640	19.870	19.128	743,700
2010-11-18	20.150	20.280	19.830	19.840	19.099	1,330,600
2010-11-17	19.050	19.760	19.050	19.590	18.859	1,549,600
2010-11-16	19.810	19.810	18.850	19.060	18.349	2,246,300
2010-11-15	19.890	20.450	19.750	19.780	19.042	1,953,000
2010-11-12	20.030	20.520	19.240	19.640	18.907	3,095,900
2010-11-11	19.950	20.340	19.580	20.220	19.465	1,649,400
2010-11-10	20.130	20.400	19.710	20.380	19.619	894,700
2010-11-09	20.490	20.750	20.000	20.180	19.427	1,311,300
2010-11-08	19.880	20.380	19.810	20.340	19.581	949,800
2010-11-05	20.050	20.300	19.800	20.060	19.311	1,287,800
2010-11-04	19.700	20.130	19.570	19.940	19.196	1,438,000
2010-11-03	19.400	19.550	19.070	19.360	18.637	1,184,400
2010-11-02	19.270	19.550	19.100	19.370	18.647	1,388,500
2010-11-01	18.980	19.260	18.720	18.940	18.233	1,609,400
2010-10-29	18.430	18.870	18.300	18.790	18.089	728,600

← NewerPage 67 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.