United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	13.400	13.980	13.390	13.890	13.372	1,685,400
2010-08-03	13.200	13.610	13.060	13.400	12.900	1,773,000
2010-08-02	13.520	13.700	13.190	13.370	12.871	1,379,700
2010-07-30	12.850	13.380	12.730	13.180	12.688	1,341,400
2010-07-29	12.970	13.430	12.750	13.110	12.621	2,285,100
2010-07-28	13.070	13.230	12.690	12.760	12.284	2,351,600
2010-07-27	13.430	13.570	12.860	13.100	12.611	1,797,600
2010-07-26	12.780	13.670	12.710	13.220	12.727	2,563,200
2010-07-23	12.400	12.900	12.390	12.850	12.370	2,476,900
2010-07-22	11.860	12.790	11.860	12.500	12.033	4,350,700
2010-07-21	11.930	12.310	11.530	11.850	11.408	10,937,000
2010-07-20	10.150	10.610	10.050	10.570	10.175	2,442,100
2010-07-19	10.310	10.400	10.060	10.400	10.012	2,388,200
2010-07-16	10.440	10.500	10.130	10.250	9.867	2,535,300
2010-07-15	10.420	10.610	10.140	10.570	10.175	2,146,300
2010-07-14	10.010	10.460	10.010	10.430	10.041	1,939,900
2010-07-13	9.770	10.300	9.720	10.170	9.790	2,335,000
2010-07-12	9.520	9.710	9.270	9.510	9.155	939,300
2010-07-09	9.240	9.840	9.210	9.590	9.232	2,278,500
2010-07-08	8.950	9.120	8.870	9.100	8.760	1,164,500
2010-07-07	8.340	8.930	8.220	8.830	8.500	1,554,900
2010-07-06	8.750	8.870	8.200	8.290	7.981	2,416,900
2010-07-02	8.990	8.990	8.430	8.530	8.212	1,500,500
2010-07-01	9.320	9.350	8.550	8.910	8.577	2,975,300
2010-06-30	9.530	9.750	9.280	9.320	8.972	1,350,900
2010-06-29	10.230	10.240	9.390	9.510	9.155	3,178,800
2010-06-28	10.690	10.920	10.500	10.530	10.137	1,034,200
2010-06-25	10.460	10.760	10.130	10.680	10.281	2,535,500
2010-06-24	10.800	10.940	10.430	10.460	10.070	2,131,500
2010-06-23	11.560	11.560	10.830	10.980	10.570	2,276,500
2010-06-22	12.240	12.390	11.440	11.520	11.090	1,422,000
2010-06-21	12.750	13.070	12.090	12.230	11.774	933,500
2010-06-18	12.570	12.770	11.920	12.480	12.014	1,176,300
2010-06-17	12.640	12.700	12.170	12.520	12.053	812,400
2010-06-16	12.500	12.740	12.300	12.630	12.159	1,202,000
2010-06-15	12.000	12.650	11.910	12.610	12.139	2,409,800
2010-06-14	11.930	12.220	11.760	11.830	11.388	1,067,700
2010-06-11	11.120	11.700	11.000	11.700	11.263	2,465,000
2010-06-10	11.230	11.460	11.140	11.400	10.975	1,561,500
2010-06-09	10.910	11.630	10.870	10.970	10.561	3,338,700
2010-06-08	11.250	11.410	10.770	10.830	10.426	1,615,200
2010-06-07	11.660	11.800	11.080	11.170	10.753	1,589,400
2010-06-04	12.180	12.330	11.640	11.650	11.215	1,570,100
2010-06-03	12.480	12.700	12.290	12.550	12.082	737,900
2010-06-02	12.360	12.620	12.230	12.620	12.149	1,069,400
2010-06-01	12.000	12.630	11.700	12.210	11.754	2,426,000
2010-05-28	12.330	12.610	12.080	12.150	11.697	1,409,400
2010-05-27	12.050	12.410	11.850	12.410	11.947	1,229,200
2010-05-26	11.550	12.170	11.510	11.700	11.263	1,302,600
2010-05-25	11.340	11.510	10.880	11.510	11.080	2,319,100
2010-05-24	11.770	12.280	11.770	11.890	11.446	1,598,100
2010-05-21	11.400	12.210	11.200	11.810	11.369	2,038,300
2010-05-20	12.150	12.420	11.610	11.610	11.177	3,012,800
2010-05-19	13.430	13.430	12.370	12.610	12.139	2,051,300
2010-05-18	13.500	13.840	13.170	13.310	12.813	1,464,900
2010-05-17	13.660	13.920	12.920	13.380	12.881	1,138,500
2010-05-14	14.020	14.120	13.270	13.560	13.054	1,534,500
2010-05-13	14.010	14.550	13.910	14.200	13.670	1,554,100
2010-05-12	13.510	14.290	13.510	14.010	13.487	2,087,600
2010-05-11	13.100	13.900	12.880	13.460	12.958	1,740,400

← NewerPage 69 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.