United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	3.950	3.980	3.760	3.780	3.639	877,800
2009-02-27	4.100	4.250	3.810	4.050	3.899	1,305,200
2009-02-26	4.730	4.730	3.890	4.190	4.034	2,076,000
2009-02-25	4.500	4.700	4.010	4.190	4.034	836,900
2009-02-24	4.450	4.670	4.450	4.520	4.351	765,000
2009-02-23	4.650	4.650	4.330	4.380	4.217	810,700
2009-02-20	4.610	4.780	4.440	4.700	4.525	566,100
2009-02-19	5.210	5.210	4.700	4.710	4.534	618,200
2009-02-18	4.970	5.050	4.710	5.020	4.833	658,100
2009-02-17	5.120	5.180	4.860	4.860	4.679	565,100
2009-02-13	5.490	5.500	5.250	5.260	5.064	484,500
2009-02-12	5.400	5.600	5.230	5.540	5.333	859,500
2009-02-11	5.740	5.740	5.320	5.420	5.218	1,030,800
2009-02-10	5.670	5.790	5.080	5.130	4.939	806,600
2009-02-09	5.860	5.880	5.650	5.710	5.497	386,800
2009-02-06	5.550	5.920	5.530	5.900	5.680	722,300
2009-02-05	5.360	5.620	5.270	5.520	5.314	564,300
2009-02-04	5.450	5.640	5.380	5.410	5.208	590,300
2009-02-03	5.180	5.520	5.060	5.430	5.227	616,300
2009-02-02	5.480	5.480	5.180	5.280	5.083	590,900
2009-01-30	5.930	6.190	5.480	5.580	5.372	736,000
2009-01-29	6.400	6.400	5.860	5.930	5.709	685,000
2009-01-28	6.100	6.530	5.950	6.480	6.238	858,200
2009-01-27	5.860	6.100	5.770	6.020	5.795	394,600
2009-01-26	5.770	6.200	5.670	5.870	5.651	486,300
2009-01-23	5.600	5.940	5.220	5.740	5.526	649,100
2009-01-22	5.940	6.100	5.660	5.760	5.545	728,000
2009-01-21	5.740	6.100	5.650	6.070	5.843	775,700
2009-01-20	6.330	6.340	5.640	5.700	5.487	1,016,100
2009-01-16	6.650	6.760	6.000	6.410	6.171	991,300
2009-01-15	6.550	6.680	6.140	6.590	6.344	913,800
2009-01-14	7.110	7.110	6.510	6.550	6.306	709,300
2009-01-13	7.300	7.430	6.990	7.090	6.825	800,300
2009-01-12	8.070	8.220	7.250	7.400	7.124	620,600
2009-01-09	8.650	8.670	8.010	8.010	7.711	695,200
2009-01-08	8.680	8.690	8.350	8.630	8.308	526,200
2009-01-07	9.080	9.170	8.300	8.710	8.385	695,500
2009-01-06	8.700	9.490	8.610	9.470	9.117	745,300
2009-01-05	8.910	9.020	8.470	8.710	8.385	704,400
2009-01-02	9.250	9.500	8.930	8.980	8.645	692,500
2008-12-31	8.770	9.250	8.590	9.120	8.780	617,400
2008-12-30	7.920	8.800	7.920	8.720	8.395	649,400
2008-12-29	8.320	8.330	7.800	7.980	7.682	488,900
2008-12-26	8.230	8.480	8.090	8.400	8.087	513,000
2008-12-24	8.080	8.470	7.880	8.110	7.807	367,400
2008-12-23	8.260	8.470	7.880	8.000	7.701	801,000
2008-12-22	7.810	8.400	7.670	8.100	7.798	588,200
2008-12-19	8.520	9.090	8.200	8.380	8.067	1,656,700
2008-12-18	7.850	8.410	7.850	8.360	8.048	1,208,900
2008-12-17	7.010	8.190	6.730	7.960	7.663	1,646,200
2008-12-16	6.200	7.040	6.200	7.040	6.777	791,300
2008-12-15	7.090	7.100	6.150	6.340	6.103	1,063,200
2008-12-12	6.600	7.050	6.540	6.980	6.720	671,500
2008-12-11	6.950	7.290	6.700	6.810	6.556	750,600
2008-12-10	7.150	7.590	6.830	7.000	6.739	1,296,700
2008-12-09	6.920	7.590	6.800	7.050	6.787	874,800
2008-12-08	6.700	7.240	6.640	6.980	6.720	1,198,900
2008-12-05	6.000	6.340	5.690	6.340	6.103	1,135,800
2008-12-04	7.100	7.220	5.390	6.090	5.863	1,986,000
2008-12-03	6.750	7.170	5.880	7.170	6.902	1,482,500

← NewerPage 75 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.