United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	12.580	13.480	12.580	13.340	12.842	1,794,600
2010-05-07	12.600	12.750	11.990	12.120	11.668	2,860,700
2010-05-06	13.130	13.600	11.370	12.580	12.110	1,824,200
2010-05-05	13.590	13.800	13.140	13.300	12.804	2,699,200
2010-05-04	14.270	14.270	13.700	13.900	13.381	2,395,700
2010-05-03	14.480	14.700	14.310	14.590	14.045	1,403,700
2010-04-30	14.440	14.790	14.330	14.360	13.824	2,752,800
2010-04-29	13.330	14.690	13.330	14.460	13.920	4,978,600
2010-04-28	13.350	13.830	13.120	13.300	12.804	1,827,400
2010-04-27	13.750	13.950	13.130	13.220	12.727	3,916,900
2010-04-26	13.080	13.940	13.080	13.820	13.304	3,153,400
2010-04-23	12.490	13.350	12.420	13.140	12.650	3,902,600
2010-04-22	10.650	12.610	10.450	12.510	12.043	6,920,000
2010-04-21	10.750	10.760	10.350	10.700	10.301	1,882,300
2010-04-20	10.770	10.930	10.540	10.730	10.330	2,109,700
2010-04-19	10.530	10.800	10.530	10.730	10.330	1,309,700
2010-04-16	10.860	11.020	10.530	10.630	10.233	1,306,700
2010-04-15	10.710	11.050	10.710	10.940	10.532	2,356,000
2010-04-14	10.500	10.840	10.420	10.780	10.378	1,508,000
2010-04-13	10.220	10.540	10.120	10.470	10.079	1,783,000
2010-04-12	10.370	10.450	10.160	10.200	9.819	1,985,800
2010-04-09	9.830	10.480	9.760	10.460	10.070	3,694,700
2010-04-08	9.690	9.860	9.390	9.820	9.453	2,041,300
2010-04-07	9.650	10.000	9.650	9.830	9.463	1,754,900
2010-04-06	9.560	9.800	9.480	9.740	9.376	2,087,900
2010-04-05	9.300	9.640	9.260	9.600	9.242	1,275,300
2010-04-01	9.510	9.560	9.260	9.270	8.924	1,442,000
2010-03-31	9.370	9.620	9.170	9.380	9.030	1,734,600
2010-03-30	9.050	9.440	9.020	9.400	9.049	3,247,300
2010-03-29	8.500	9.100	8.410	9.000	8.664	2,384,100
2010-03-26	8.370	8.650	8.310	8.400	8.087	695,100
2010-03-25	8.520	8.700	8.410	8.410	8.096	1,027,800
2010-03-24	8.350	8.490	8.250	8.460	8.144	1,103,400
2010-03-23	8.000	8.410	8.000	8.390	8.077	1,027,100
2010-03-22	7.880	8.150	7.830	7.970	7.673	879,000
2010-03-19	7.960	8.280	7.940	7.960	7.663	836,200
2010-03-18	8.250	8.300	8.110	8.140	7.836	396,600
2010-03-17	8.250	8.330	8.170	8.250	7.942	567,900
2010-03-16	8.290	8.310	8.170	8.250	7.942	330,800
2010-03-15	8.340	8.420	8.130	8.250	7.942	713,100
2010-03-12	8.480	8.500	8.260	8.420	8.106	528,700
2010-03-11	8.290	8.520	8.110	8.470	8.154	556,800
2010-03-10	8.380	8.640	8.290	8.500	8.183	1,249,500
2010-03-09	8.110	8.490	8.110	8.390	8.077	939,300
2010-03-08	8.290	8.350	8.110	8.180	7.875	633,600
2010-03-05	8.000	8.310	7.920	8.280	7.971	1,420,600
2010-03-04	7.730	7.930	7.680	7.870	7.576	714,000
2010-03-03	8.040	8.190	7.670	7.760	7.470	1,627,000
2010-03-02	7.860	8.150	7.800	8.020	7.721	2,345,000
2010-03-01	7.570	7.970	7.560	7.800	7.509	1,881,800
2010-02-26	7.270	7.600	7.210	7.550	7.268	1,162,300
2010-02-25	7.230	7.320	7.030	7.280	7.008	1,366,600
2010-02-24	7.300	7.460	7.250	7.360	7.085	1,566,200
2010-02-23	7.440	7.470	7.240	7.290	7.018	991,200
2010-02-22	7.090	7.460	6.990	7.440	7.162	2,207,600
2010-02-19	6.960	7.060	6.870	7.030	6.768	2,765,200
2010-02-18	7.140	7.170	6.930	7.020	6.758	1,175,100
2010-02-17	7.150	7.210	7.020	7.160	6.893	981,700
2010-02-16	7.140	7.200	7.030	7.140	6.874	1,078,700
2010-02-12	7.030	7.100	6.990	7.070	6.806	1,658,700

← NewerPage 70 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.