United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	8.760	9.020	8.660	8.920	8.587	1,666,300
2009-11-12	8.680	8.830	8.610	8.690	8.366	3,863,300
2009-11-11	8.800	8.890	8.620	8.710	8.385	6,629,600
2009-11-10	8.990	9.260	8.760	8.890	8.558	3,452,200
2009-11-09	9.800	10.080	9.720	9.870	9.502	531,500
2009-11-06	9.530	9.850	9.470	9.700	9.338	352,400
2009-11-05	9.350	9.780	9.290	9.770	9.405	438,300
2009-11-04	9.540	9.650	9.260	9.270	8.924	491,800
2009-11-03	9.070	9.440	9.040	9.420	9.068	741,800
2009-11-02	9.530	9.640	8.950	9.120	8.780	816,900
2009-10-30	9.930	10.060	9.490	9.490	9.136	1,175,200
2009-10-29	9.340	10.290	9.250	9.890	9.521	2,018,800
2009-10-28	10.000	10.000	9.160	9.190	8.847	770,300
2009-10-27	10.000	10.150	9.790	9.970	9.598	615,300
2009-10-26	10.650	11.040	9.940	10.030	9.656	819,900
2009-10-23	11.070	11.140	10.450	10.560	10.166	595,300
2009-10-22	10.980	11.130	10.590	11.030	10.618	627,000
2009-10-21	10.920	11.530	10.920	10.960	10.551	832,500
2009-10-20	10.890	11.140	10.530	10.930	10.522	576,300
2009-10-19	10.990	11.100	10.820	10.900	10.493	501,500
2009-10-16	10.720	10.930	10.220	10.820	10.416	818,000
2009-10-15	10.750	10.950	10.530	10.830	10.426	678,200
2009-10-14	10.400	10.920	10.240	10.900	10.493	865,400
2009-10-13	10.170	10.350	9.790	10.230	9.848	773,900
2009-10-12	9.920	10.350	9.920	10.160	9.781	514,400
2009-10-09	9.860	10.000	9.750	9.940	9.569	383,900
2009-10-08	9.550	10.070	9.500	9.840	9.473	787,900
2009-10-07	9.730	9.800	9.410	9.460	9.107	484,700
2009-10-06	9.700	10.100	9.590	9.800	9.434	636,500
2009-10-05	9.500	9.750	9.390	9.610	9.251	678,900
2009-10-02	9.650	9.730	9.110	9.450	9.097	972,800
2009-10-01	10.230	10.270	9.680	9.730	9.367	945,600
2009-09-30	10.800	10.850	10.060	10.300	9.916	769,800
2009-09-29	10.480	10.890	10.440	10.760	10.358	518,800
2009-09-28	10.120	10.690	9.970	10.540	10.147	917,400
2009-09-25	10.400	10.490	9.790	10.080	9.704	1,165,700
2009-09-24	10.860	11.010	10.390	10.480	10.089	732,700
2009-09-23	11.040	11.150	10.810	10.850	10.445	462,000
2009-09-22	10.910	11.160	10.760	11.020	10.609	556,500
2009-09-21	10.800	10.820	10.500	10.780	10.378	593,900
2009-09-18	11.010	11.040	10.700	10.930	10.522	841,600
2009-09-17	10.950	11.150	10.710	10.940	10.532	849,000
2009-09-16	10.630	11.320	10.570	10.960	10.551	1,258,900
2009-09-15	10.780	10.900	10.230	10.560	10.166	1,978,200
2009-09-14	10.080	10.820	9.900	10.810	10.407	1,507,100
2009-09-11	9.910	10.160	9.880	10.160	9.781	887,000
2009-09-10	10.110	10.160	9.630	9.890	9.521	1,202,500
2009-09-09	9.780	10.200	9.720	10.120	9.742	954,600
2009-09-08	9.420	9.830	9.350	9.780	9.415	1,258,500
2009-09-04	9.260	9.370	9.080	9.320	8.972	780,100
2009-09-03	9.260	9.290	8.880	9.280	8.934	846,200
2009-09-02	9.100	9.260	8.730	9.210	8.866	721,500
2009-09-01	9.100	9.350	8.900	9.160	8.818	1,719,600
2009-08-31	9.200	9.310	8.970	9.190	8.847	683,000
2009-08-28	9.420	9.450	9.110	9.320	8.972	482,200
2009-08-27	9.340	9.350	8.900	9.270	8.924	395,500
2009-08-26	9.220	9.360	8.980	9.320	8.972	530,700
2009-08-25	9.160	9.340	9.030	9.310	8.963	665,300
2009-08-24	8.750	9.320	8.700	9.050	8.712	714,100
2009-08-21	8.760	9.070	8.640	8.760	8.433	692,100

← NewerPage 72 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.