United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	16.170	17.030	16.170	16.300	15.692	1,148,000
2008-09-08	16.090	16.500	15.930	16.380	15.769	956,900
2008-09-05	15.990	16.150	15.660	15.920	15.326	1,179,000
2008-09-04	16.290	16.350	15.840	16.020	15.422	1,031,900
2008-09-03	16.510	16.750	16.270	16.350	15.740	1,044,000
2008-09-02	16.530	16.670	16.220	16.410	15.798	980,400
2008-08-29	16.250	16.510	16.020	16.190	15.586	425,700
2008-08-28	16.320	16.390	15.980	16.320	15.711	453,000
2008-08-27	15.700	16.290	15.700	16.220	15.615	543,100
2008-08-26	16.040	16.150	15.700	15.930	15.335	651,700
2008-08-25	16.090	16.180	15.760	16.060	15.461	738,600
2008-08-22	16.050	16.750	15.950	16.260	15.653	611,800
2008-08-21	15.480	16.030	15.360	16.020	15.422	879,500
2008-08-20	15.330	15.420	15.080	15.270	14.700	1,041,400
2008-08-19	15.660	15.910	15.290	15.430	14.854	937,600
2008-08-18	16.180	16.180	15.670	15.750	15.162	382,300
2008-08-15	16.500	16.710	15.930	16.030	15.432	1,040,900
2008-08-14	16.310	16.790	16.210	16.500	15.884	777,400
2008-08-13	16.450	16.570	16.010	16.370	15.759	704,600
2008-08-12	16.570	16.830	16.330	16.370	15.759	814,200
2008-08-11	16.380	16.670	16.010	16.570	15.952	1,569,400
2008-08-08	15.810	16.420	15.740	16.360	15.749	835,300
2008-08-07	16.410	16.410	15.590	15.880	15.287	1,667,000
2008-08-06	16.620	16.750	16.060	16.550	15.932	1,096,100
2008-08-05	16.600	16.750	16.000	16.630	16.009	1,882,500
2008-08-04	16.410	16.450	15.670	16.090	15.489	2,131,500
2008-08-01	16.540	17.240	15.980	16.210	15.605	2,345,100
2008-07-31	15.950	16.330	15.250	16.180	15.576	4,178,200
2008-07-30	17.240	17.850	15.510	16.000	15.403	8,514,800
2008-07-29	17.940	18.000	17.050	17.130	16.491	2,709,100
2008-07-28	17.270	17.800	16.920	17.800	17.136	1,058,300
2008-07-25	17.030	18.010	17.030	17.320	16.674	1,696,800
2008-07-24	18.170	18.350	17.140	17.140	16.500	1,110,100
2008-07-23	17.890	18.700	17.670	18.200	17.521	3,862,400
2008-07-22	17.030	17.550	16.900	17.500	16.847	4,705,500
2008-07-21	17.150	17.150	16.730	17.020	16.385	2,898,700
2008-07-18	17.050	17.230	16.750	16.830	16.202	2,361,900
2008-07-17	16.800	17.750	16.610	16.890	16.260	6,039,800
2008-07-16	22.590	22.590	18.850	18.890	18.185	4,902,300
2008-07-15	19.250	20.000	18.500	19.120	18.406	4,688,600
2008-07-14	19.460	19.630	18.900	18.950	18.243	3,062,600
2008-07-11	19.100	19.630	18.810	19.280	18.560	3,115,300
2008-07-10	19.850	20.010	19.290	19.590	18.859	1,872,600
2008-07-09	19.990	20.140	19.420	20.040	19.292	3,639,100
2008-07-08	19.180	19.890	19.120	19.850	19.109	3,180,700
2008-07-07	19.090	19.350	18.800	19.190	18.474	2,703,900
2008-07-03	19.090	19.720	18.500	18.950	18.243	1,520,800
2008-07-02	19.410	19.550	18.840	19.030	18.320	2,224,700
2008-07-01	20.590	20.590	18.650	19.130	18.416	7,605,200
2008-06-30	19.980	20.160	19.550	19.610	18.878	1,775,700
2008-06-27	19.230	20.080	18.890	19.960	19.215	2,035,700
2008-06-26	21.000	21.080	19.290	19.510	18.782	5,984,700
2008-06-25	21.450	21.470	21.120	21.130	20.341	3,054,400
2008-06-24	21.270	21.500	21.090	21.410	20.611	1,937,400
2008-06-23	21.730	21.870	21.180	21.280	20.486	1,104,000
2008-06-20	21.820	21.820	21.290	21.590	20.784	1,350,000
2008-06-19	21.730	21.940	21.500	21.820	21.006	2,160,500
2008-06-18	21.770	21.940	21.600	21.710	20.900	1,157,600
2008-06-17	22.160	22.200	21.750	21.830	21.015	1,006,100
2008-06-16	21.800	22.050	21.610	22.020	21.198	702,300

← NewerPage 77 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.