United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	8.350	8.660	8.240	8.640	8.318	438,400
2009-08-19	8.010	8.380	7.930	8.320	8.009	476,800
2009-08-18	7.940	8.350	7.810	8.140	7.836	678,100
2009-08-17	7.970	8.000	7.800	7.910	7.615	594,300
2009-08-14	8.450	8.450	8.080	8.190	7.884	654,400
2009-08-13	8.270	8.550	8.170	8.470	8.154	543,000
2009-08-12	7.920	8.400	7.800	8.220	7.913	851,800
2009-08-11	8.240	8.240	7.980	7.980	7.682	486,800
2009-08-10	8.260	8.380	8.100	8.230	7.923	533,900
2009-08-07	8.000	8.430	7.980	8.350	8.038	1,269,900
2009-08-06	7.960	7.960	7.660	7.820	7.528	630,600
2009-08-05	7.950	7.960	7.670	7.840	7.547	845,700
2009-08-04	7.580	7.960	7.520	7.930	7.634	788,600
2009-08-03	7.580	7.710	7.320	7.660	7.374	987,700
2009-07-31	7.190	7.700	7.160	7.470	7.191	1,585,700
2009-07-30	6.740	7.480	6.610	7.120	6.854	3,109,500
2009-07-29	6.700	6.830	6.610	6.680	6.431	913,200
2009-07-28	6.770	6.880	6.560	6.740	6.488	2,006,400
2009-07-27	6.880	6.900	6.450	6.820	6.565	770,300
2009-07-24	6.650	6.900	6.480	6.870	6.614	557,400
2009-07-23	6.440	6.770	6.360	6.650	6.402	937,600
2009-07-22	6.340	6.500	6.190	6.350	6.113	1,071,600
2009-07-21	6.500	6.550	6.180	6.380	6.142	693,900
2009-07-20	6.080	6.550	6.060	6.470	6.229	1,000,000
2009-07-17	6.130	6.180	5.940	6.020	5.795	714,900
2009-07-16	5.960	6.200	5.950	6.150	5.920	660,100
2009-07-15	5.810	6.130	5.810	6.000	5.776	1,291,400
2009-07-14	5.550	5.890	5.550	5.720	5.507	577,300
2009-07-13	5.450	5.590	5.190	5.560	5.353	780,500
2009-07-10	5.280	5.510	5.270	5.400	5.198	663,000
2009-07-09	5.370	5.480	5.270	5.340	5.141	825,700
2009-07-08	5.500	5.600	5.250	5.340	5.141	1,197,400
2009-07-07	5.720	5.770	5.460	5.470	5.266	976,400
2009-07-06	5.980	6.120	5.580	5.740	5.526	1,103,200
2009-07-02	6.170	6.250	6.000	6.030	5.805	942,700
2009-07-01	6.570	6.690	6.250	6.300	6.065	1,318,200
2009-06-30	6.520	6.730	6.390	6.490	6.248	1,192,600
2009-06-29	6.600	6.650	6.170	6.490	6.248	1,437,700
2009-06-26	6.270	6.880	6.060	6.610	6.363	6,870,700
2009-06-25	6.050	6.310	5.890	6.300	6.065	1,278,800
2009-06-24	5.790	6.220	5.790	6.010	5.786	1,238,200
2009-06-23	5.880	6.120	5.700	5.750	5.535	925,300
2009-06-22	6.100	6.140	5.770	5.830	5.612	1,150,500
2009-06-19	6.370	6.420	6.130	6.150	5.920	778,800
2009-06-18	6.400	6.490	6.110	6.240	6.007	953,900
2009-06-17	6.280	6.570	6.190	6.400	6.161	1,552,500
2009-06-16	6.390	6.660	5.940	6.230	5.998	1,358,900
2009-06-15	6.740	6.760	6.260	6.310	6.075	1,354,800
2009-06-12	6.730	6.880	6.680	6.800	6.546	1,007,300
2009-06-11	6.670	6.850	6.570	6.800	6.546	1,227,300
2009-06-10	6.900	6.900	6.490	6.670	6.421	831,300
2009-06-09	6.600	6.890	6.510	6.820	6.565	1,332,500
2009-06-08	6.470	6.690	6.170	6.600	6.354	1,753,400
2009-06-05	6.000	6.560	5.950	6.420	6.180	1,736,100
2009-06-04	5.440	6.000	5.410	5.890	5.670	1,602,300
2009-06-03	5.240	5.580	4.960	5.430	5.227	1,911,900
2009-06-02	5.300	5.600	5.190	5.340	5.141	1,859,500
2009-06-01	4.820	5.300	4.820	5.150	4.958	1,463,600
2009-05-29	4.720	4.900	4.700	4.750	4.573	730,800
2009-05-28	4.890	4.940	4.680	4.700	4.525	799,600

← NewerPage 73 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.