United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	7.250	7.300	7.030	7.080	6.816	2,456,200
2010-02-10	7.500	7.600	7.180	7.280	7.008	1,747,300
2010-02-09	7.540	7.810	7.340	7.540	7.259	1,831,000
2010-02-08	7.380	7.530	7.250	7.410	7.133	2,475,700
2010-02-05	7.330	7.430	7.130	7.380	7.105	2,973,700
2010-02-04	8.180	8.200	7.290	7.380	7.105	4,219,100
2010-02-03	8.420	8.500	8.150	8.310	8.000	1,484,000
2010-02-02	8.370	8.610	8.250	8.460	8.144	1,937,000
2010-02-01	8.060	8.440	8.050	8.380	8.067	1,465,500
2010-01-29	8.300	8.430	8.010	8.010	7.711	1,727,100
2010-01-28	8.340	8.440	8.180	8.330	8.019	2,354,300
2010-01-27	8.490	8.510	8.260	8.340	8.029	2,403,900
2010-01-26	8.590	8.770	8.430	8.500	8.183	1,005,900
2010-01-25	8.560	8.750	8.360	8.620	8.298	3,592,100
2010-01-22	8.730	8.870	8.450	8.490	8.173	4,160,800
2010-01-21	9.280	9.280	8.730	8.800	8.472	2,489,400
2010-01-20	9.200	9.280	9.000	9.250	8.905	1,465,700
2010-01-19	9.190	9.330	9.100	9.280	8.934	1,929,300
2010-01-15	9.030	9.150	8.910	9.140	8.799	1,683,000
2010-01-14	8.970	9.000	8.870	8.980	8.645	1,102,000
2010-01-13	9.160	9.210	8.850	8.960	8.626	3,644,500
2010-01-12	9.300	9.320	8.970	9.140	8.799	1,666,600
2010-01-11	9.610	9.650	9.290	9.300	8.953	1,570,800
2010-01-08	9.780	9.850	9.520	9.580	9.222	1,399,000
2010-01-07	9.870	9.980	9.730	9.800	9.434	2,052,800
2010-01-06	9.900	9.970	9.690	9.930	9.559	1,072,900
2010-01-05	10.040	10.040	9.800	9.930	9.559	1,459,200
2010-01-04	9.920	10.130	9.790	10.040	9.665	1,692,500
2009-12-31	9.990	10.090	9.770	9.810	9.444	779,800
2009-12-30	9.920	10.050	9.730	9.990	9.617	893,700
2009-12-29	10.150	10.210	10.030	10.060	9.685	508,900
2009-12-28	10.320	10.370	10.020	10.140	9.762	520,100
2009-12-24	10.190	10.320	10.130	10.260	9.877	334,800
2009-12-23	10.150	10.290	9.960	10.230	9.848	617,600
2009-12-22	10.060	10.230	10.010	10.190	9.810	715,100
2009-12-21	9.940	10.040	9.820	10.000	9.627	670,600
2009-12-18	9.830	9.830	9.540	9.780	9.415	1,289,600
2009-12-17	9.820	9.990	9.570	9.680	9.319	648,900
2009-12-16	10.110	10.180	9.840	9.990	9.617	825,100
2009-12-15	9.900	10.160	9.860	9.950	9.579	596,000
2009-12-14	9.990	10.200	9.800	9.970	9.598	360,500
2009-12-11	9.860	10.110	9.830	10.020	9.646	960,400
2009-12-10	9.880	9.980	9.620	9.740	9.376	732,600
2009-12-09	9.810	9.840	9.330	9.800	9.434	778,800
2009-12-08	9.810	9.940	9.590	9.800	9.434	873,300
2009-12-07	9.520	10.040	9.490	9.970	9.598	1,373,500
2009-12-04	9.670	9.800	9.320	9.490	9.136	1,256,300
2009-12-03	9.420	9.750	9.290	9.400	9.049	929,800
2009-12-02	9.210	9.600	9.210	9.330	8.982	965,000
2009-12-01	9.350	9.480	9.120	9.230	8.886	706,400
2009-11-30	9.150	9.280	8.900	9.220	8.876	767,600
2009-11-27	9.290	9.480	9.050	9.190	8.847	352,000
2009-11-25	9.130	9.670	9.120	9.600	9.242	975,100
2009-11-24	9.490	9.500	8.850	9.080	8.741	2,793,300
2009-11-23	9.700	9.870	9.450	9.520	9.165	1,532,300
2009-11-20	9.440	9.770	9.080	9.640	9.280	2,178,600
2009-11-19	9.580	9.650	9.260	9.540	9.184	1,697,300
2009-11-18	9.400	9.790	9.250	9.590	9.232	1,421,800
2009-11-17	9.300	9.480	9.100	9.350	9.001	722,100
2009-11-16	9.570	9.730	9.200	9.300	8.953	2,319,700

← NewerPage 71 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.