United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	6.750	7.170	5.880	7.170	6.902	1,482,500
2008-12-02	6.620	7.500	6.410	6.840	6.585	973,200
2008-12-01	7.870	7.890	6.400	6.420	6.180	1,172,300
2008-11-28	7.510	8.120	7.500	8.070	7.769	354,600
2008-11-26	6.700	7.770	6.260	7.740	7.451	1,086,300
2008-11-25	5.610	6.710	5.530	6.670	6.421	1,165,400
2008-11-24	4.760	5.630	4.750	5.530	5.324	907,100
2008-11-21	4.640	4.920	4.320	4.760	4.582	1,137,700
2008-11-20	4.910	5.110	4.390	4.400	4.236	1,172,700
2008-11-19	5.560	5.840	4.940	4.940	4.756	989,800
2008-11-18	5.900	5.900	5.230	5.570	5.362	893,100
2008-11-17	6.220	6.410	5.840	5.900	5.680	849,000
2008-11-14	6.580	6.730	6.260	6.260	6.026	1,278,700
2008-11-13	6.600	6.660	6.270	6.660	6.411	1,240,800
2008-11-12	7.060	7.130	6.420	6.540	6.296	771,900
2008-11-11	7.760	7.850	7.010	7.200	6.931	1,256,800
2008-11-10	8.440	8.480	7.520	7.850	7.557	1,721,800
2008-11-07	8.570	8.870	7.750	8.250	7.942	961,700
2008-11-06	9.230	9.500	8.590	8.630	8.308	1,439,400
2008-11-05	10.240	10.240	9.560	9.560	9.203	1,003,600
2008-11-04	10.510	10.540	9.950	10.390	10.002	1,825,200
2008-11-03	10.270	10.690	10.130	10.340	9.954	503,300
2008-10-31	9.810	10.310	9.700	10.250	9.867	494,700
2008-10-30	9.330	9.950	9.320	9.840	9.473	1,208,700
2008-10-29	8.150	9.570	7.730	9.100	8.760	1,265,500
2008-10-28	7.540	8.250	7.310	8.210	7.904	1,006,200
2008-10-27	7.650	8.290	7.480	7.490	7.210	722,100
2008-10-24	7.470	8.340	6.240	7.990	7.692	885,500
2008-10-23	8.120	8.700	7.750	8.000	7.701	971,300
2008-10-22	9.370	9.650	8.280	8.420	8.106	897,200
2008-10-21	10.120	10.150	9.540	9.550	9.194	644,800
2008-10-20	10.190	10.490	9.910	10.220	9.839	543,700
2008-10-17	10.680	10.680	9.800	9.990	9.617	535,700
2008-10-16	9.820	11.020	9.260	10.170	9.790	1,215,100
2008-10-15	11.550	11.830	9.770	9.830	9.463	833,900
2008-10-14	11.840	12.110	11.160	11.610	11.177	2,297,000
2008-10-13	10.560	11.510	10.120	11.510	11.080	1,425,100
2008-10-10	10.730	10.920	9.330	10.020	9.646	1,705,300
2008-10-09	10.860	11.680	10.590	11.120	10.705	1,567,800
2008-10-08	10.840	11.250	10.440	10.960	10.551	2,270,700
2008-10-07	12.150	12.210	11.090	11.090	10.676	862,600
2008-10-06	12.480	12.480	10.890	12.010	11.562	2,116,900
2008-10-03	13.530	13.830	12.750	12.780	12.303	1,070,800
2008-10-02	13.880	14.170	13.000	13.420	12.919	1,607,800
2008-10-01	15.230	15.520	13.770	13.890	13.372	1,552,500
2008-09-30	15.580	16.330	13.790	15.240	14.671	1,504,200
2008-09-29	15.840	16.320	14.010	15.650	15.066	1,507,300
2008-09-26	14.600	15.480	14.340	14.980	14.421	997,600
2008-09-25	14.960	15.060	14.650	14.770	14.219	677,600
2008-09-24	16.070	16.750	14.620	14.790	14.238	672,700
2008-09-23	16.000	16.460	15.260	15.840	15.249	894,000
2008-09-22	17.300	17.500	16.230	16.230	15.624	989,700
2008-09-19	16.560	18.500	16.250	17.550	16.895	2,778,700
2008-09-18	15.410	20.000	14.570	20.000	19.254	2,889,000
2008-09-17	16.000	16.050	15.120	15.320	14.748	1,499,100
2008-09-16	15.850	16.460	15.680	16.180	15.576	984,300
2008-09-15	15.400	15.900	15.390	15.810	15.220	1,032,200
2008-09-12	16.080	16.500	15.910	16.200	15.595	739,900
2008-09-11	16.720	16.720	15.850	16.200	15.595	1,012,000
2008-09-10	16.180	16.780	16.010	16.630	16.009	1,093,900

← NewerPage 76 of 79 · 4,734 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.