United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	19.060	19.140	18.460	18.500	17.809	1,913,200
2010-10-27	18.520	18.940	18.270	18.870	18.166	1,414,200
2010-10-26	18.680	19.130	18.440	18.600	17.906	1,725,200
2010-10-25	18.610	19.030	18.520	18.860	18.156	3,107,200
2010-10-22	18.330	18.530	17.750	18.470	17.781	2,660,700
2010-10-21	17.900	18.690	17.690	18.320	17.636	6,289,600
2010-10-20	17.230	18.000	16.750	17.600	16.943	8,971,100
2010-10-19	16.360	16.380	15.790	16.000	15.403	2,454,000
2010-10-18	16.280	16.750	16.120	16.660	16.038	1,507,500
2010-10-15	16.850	16.950	16.120	16.280	15.672	1,603,600
2010-10-14	16.470	16.490	15.920	16.460	15.846	1,480,100
2010-10-13	16.270	16.710	16.100	16.440	15.826	3,533,100
2010-10-12	15.190	16.260	15.190	16.070	15.470	6,336,100
2010-10-11	14.820	15.300	14.700	15.050	14.488	2,683,800
2010-10-08	14.880	15.280	14.680	14.780	14.228	2,904,800
2010-10-07	14.830	14.990	14.490	14.890	14.334	2,207,500
2010-10-06	14.890	15.050	14.480	14.690	14.142	2,252,800
2010-10-05	14.780	14.990	14.590	14.870	14.315	2,638,300
2010-10-04	14.910	15.010	14.460	14.530	13.988	1,733,000
2010-10-01	14.980	15.110	14.570	14.950	14.392	1,378,700
2010-09-30	14.910	15.410	14.480	14.840	14.286	1,364,600
2010-09-29	14.740	14.900	14.450	14.790	14.238	1,395,100
2010-09-28	14.630	14.820	14.290	14.800	14.248	1,729,800
2010-09-27	14.550	14.750	14.420	14.630	14.084	1,775,200
2010-09-24	14.350	14.530	14.340	14.520	13.978	2,190,300
2010-09-23	14.130	14.530	13.920	14.060	13.535	1,038,000
2010-09-22	14.270	14.620	14.250	14.350	13.814	1,209,900
2010-09-21	14.500	14.900	14.340	14.380	13.843	1,658,600
2010-09-20	14.090	14.520	13.940	14.480	13.940	1,256,900
2010-09-17	14.010	14.280	13.710	14.010	13.487	1,344,100
2010-09-16	13.890	14.000	13.440	13.890	13.372	1,020,600
2010-09-15	13.910	14.030	13.690	13.950	13.429	718,800
2010-09-14	13.730	14.070	13.510	13.970	13.449	1,301,600
2010-09-13	13.780	14.050	13.720	13.800	13.285	1,561,100
2010-09-10	13.140	13.770	13.090	13.660	13.150	1,079,100
2010-09-09	13.350	13.520	13.060	13.110	12.621	726,600
2010-09-08	12.660	13.170	12.590	13.060	12.573	1,261,400
2010-09-07	12.810	12.920	12.600	12.640	12.168	1,043,400
2010-09-03	12.750	13.080	12.700	12.930	12.447	1,624,400
2010-09-02	11.920	12.460	11.820	12.390	11.928	1,057,200
2010-09-01	11.480	11.950	11.300	11.930	11.485	2,020,700
2010-08-31	11.120	11.430	10.890	11.250	10.830	1,071,100
2010-08-30	11.700	11.770	11.220	11.230	10.811	1,028,100
2010-08-27	11.480	11.890	11.040	11.840	11.398	948,800
2010-08-26	11.530	11.890	11.260	11.310	10.888	658,800
2010-08-25	11.410	11.580	11.110	11.500	11.071	982,700
2010-08-24	11.680	11.820	11.330	11.610	11.177	1,234,300
2010-08-23	12.600	12.730	11.890	11.930	11.485	1,538,400
2010-08-20	12.690	12.880	12.350	12.410	11.947	1,118,200
2010-08-19	12.850	12.880	12.550	12.800	12.322	1,379,800
2010-08-18	12.540	13.080	12.330	12.950	12.467	1,137,200
2010-08-17	12.450	12.890	12.360	12.620	12.149	837,800
2010-08-16	11.860	12.350	11.810	12.260	11.802	894,700
2010-08-13	12.000	12.170	11.930	12.030	11.581	713,800
2010-08-12	11.930	12.120	11.690	12.090	11.639	3,415,700
2010-08-11	12.770	12.780	12.160	12.260	11.802	1,790,100
2010-08-10	13.460	13.630	12.890	13.210	12.717	1,202,000
2010-08-09	13.570	13.760	13.430	13.730	13.218	723,500
2010-08-06	13.420	13.680	12.900	13.470	12.967	1,310,500
2010-08-05	13.690	13.690	13.280	13.410	12.909	1,312,700

← NewerPage 68 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.