United Rentals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 4.950 | 5.130 | 4.810 | 4.830 | 4.650 | 612,400 |
| 2009-05-26 | 4.980 | 5.110 | 4.850 | 4.960 | 4.775 | 945,800 |
| 2009-05-22 | 5.100 | 5.150 | 4.960 | 4.980 | 4.794 | 486,200 |
| 2009-05-21 | 5.190 | 5.250 | 5.000 | 5.090 | 4.900 | 840,000 |
| 2009-05-20 | 5.130 | 5.370 | 5.100 | 5.230 | 5.035 | 1,806,500 |
| 2009-05-19 | 5.290 | 5.350 | 5.010 | 5.050 | 4.862 | 1,084,500 |
| 2009-05-18 | 5.200 | 5.280 | 5.020 | 5.230 | 5.035 | 774,500 |
| 2009-05-15 | 4.990 | 5.280 | 4.960 | 5.140 | 4.948 | 840,200 |
| 2009-05-14 | 5.050 | 5.160 | 4.830 | 4.980 | 4.794 | 1,595,500 |
| 2009-05-13 | 5.540 | 5.560 | 5.000 | 5.010 | 4.823 | 1,703,800 |
| 2009-05-12 | 5.890 | 5.960 | 5.480 | 5.620 | 5.410 | 937,700 |
| 2009-05-11 | 6.040 | 6.150 | 5.750 | 5.840 | 5.622 | 1,570,900 |
| 2009-05-08 | 5.810 | 6.210 | 5.730 | 6.210 | 5.978 | 966,800 |
| 2009-05-07 | 6.150 | 6.230 | 5.580 | 5.650 | 5.439 | 1,067,700 |
| 2009-05-06 | 6.090 | 6.140 | 5.830 | 6.010 | 5.786 | 821,900 |
| 2009-05-05 | 6.140 | 6.250 | 5.860 | 5.920 | 5.699 | 1,190,200 |
| 2009-05-04 | 5.970 | 6.070 | 5.740 | 6.040 | 5.815 | 1,589,700 |
| 2009-05-01 | 6.020 | 6.170 | 5.750 | 5.790 | 5.574 | 1,113,800 |
| 2009-04-30 | 5.980 | 6.240 | 5.700 | 6.060 | 5.834 | 2,201,100 |
| 2009-04-29 | 6.120 | 6.590 | 6.000 | 6.420 | 6.180 | 1,589,400 |
| 2009-04-28 | 5.940 | 6.270 | 5.810 | 6.110 | 5.882 | 1,213,000 |
| 2009-04-27 | 6.020 | 6.140 | 5.880 | 6.010 | 5.786 | 1,152,300 |
| 2009-04-24 | 5.750 | 6.240 | 5.690 | 6.070 | 5.843 | 1,217,600 |
| 2009-04-23 | 5.700 | 5.820 | 5.520 | 5.710 | 5.497 | 1,416,300 |
| 2009-04-22 | 5.090 | 5.640 | 5.020 | 5.570 | 5.362 | 1,128,900 |
| 2009-04-21 | 4.970 | 5.290 | 4.930 | 5.150 | 4.958 | 836,800 |
| 2009-04-20 | 5.340 | 5.340 | 4.840 | 5.000 | 4.813 | 1,100,600 |
| 2009-04-17 | 5.200 | 5.540 | 5.200 | 5.470 | 5.266 | 835,400 |
| 2009-04-16 | 5.050 | 5.270 | 4.960 | 5.180 | 4.987 | 1,061,800 |
| 2009-04-15 | 5.020 | 5.140 | 4.840 | 4.980 | 4.794 | 646,400 |
| 2009-04-14 | 4.870 | 5.390 | 4.780 | 5.050 | 4.862 | 1,525,600 |
| 2009-04-13 | 4.590 | 4.950 | 4.460 | 4.900 | 4.717 | 1,171,200 |
| 2009-04-09 | 4.580 | 4.680 | 4.250 | 4.680 | 4.505 | 1,102,000 |
| 2009-04-08 | 4.060 | 4.370 | 4.060 | 4.190 | 4.034 | 629,800 |
| 2009-04-07 | 4.290 | 4.330 | 4.060 | 4.060 | 3.909 | 1,111,600 |
| 2009-04-06 | 4.620 | 4.620 | 4.310 | 4.360 | 4.197 | 899,100 |
| 2009-04-03 | 4.700 | 4.700 | 4.360 | 4.590 | 4.419 | 739,600 |
| 2009-04-02 | 4.410 | 4.900 | 4.370 | 4.670 | 4.496 | 1,806,000 |
| 2009-04-01 | 4.120 | 4.400 | 3.990 | 4.290 | 4.130 | 1,008,000 |
| 2009-03-31 | 4.280 | 4.350 | 4.050 | 4.210 | 4.053 | 909,700 |
| 2009-03-30 | 4.600 | 4.600 | 4.150 | 4.190 | 4.034 | 1,429,200 |
| 2009-03-27 | 4.120 | 5.310 | 4.050 | 4.700 | 4.525 | 2,571,000 |
| 2009-03-26 | 3.800 | 4.180 | 3.650 | 4.180 | 4.024 | 1,241,500 |
| 2009-03-25 | 3.770 | 3.990 | 3.520 | 3.730 | 3.591 | 1,231,500 |
| 2009-03-24 | 3.930 | 3.980 | 3.760 | 3.760 | 3.620 | 1,079,200 |
| 2009-03-23 | 3.720 | 4.120 | 3.720 | 4.110 | 3.957 | 887,400 |
| 2009-03-20 | 4.000 | 4.040 | 3.650 | 3.720 | 3.581 | 1,037,200 |
| 2009-03-19 | 4.000 | 4.100 | 3.970 | 4.020 | 3.870 | 990,900 |
| 2009-03-18 | 3.690 | 4.010 | 3.690 | 3.940 | 3.793 | 1,119,300 |
| 2009-03-17 | 3.500 | 3.750 | 3.390 | 3.700 | 3.562 | 763,300 |
| 2009-03-16 | 3.510 | 3.630 | 3.430 | 3.490 | 3.360 | 806,400 |
| 2009-03-13 | 3.550 | 3.590 | 3.160 | 3.440 | 3.312 | 1,102,700 |
| 2009-03-12 | 3.180 | 3.530 | 2.970 | 3.520 | 3.389 | 1,020,100 |
| 2009-03-11 | 3.250 | 3.300 | 3.120 | 3.200 | 3.081 | 2,073,000 |
| 2009-03-10 | 3.060 | 3.650 | 3.060 | 3.290 | 3.167 | 2,125,100 |
| 2009-03-09 | 3.170 | 3.330 | 2.980 | 3.030 | 2.917 | 1,427,600 |
| 2009-03-06 | 3.160 | 3.320 | 2.520 | 3.160 | 3.042 | 1,455,400 |
| 2009-03-05 | 3.160 | 3.450 | 3.050 | 3.200 | 3.081 | 2,500,700 |
| 2009-03-04 | 3.500 | 3.680 | 3.070 | 3.240 | 3.119 | 1,777,400 |
| 2009-03-03 | 3.860 | 3.930 | 3.330 | 3.490 | 3.360 | 1,494,300 |
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.