United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	21.600	21.870	21.600	21.800	20.986	742,000
2008-06-12	21.630	21.880	21.200	21.450	20.649	1,482,400
2008-06-11	21.900	22.260	21.530	21.590	20.784	3,062,700
2008-06-10	22.620	22.740	21.590	22.090	21.265	7,421,100
2008-06-09	19.540	19.710	19.380	19.500	18.772	604,200
2008-06-06	19.960	20.200	19.600	19.600	18.868	641,800
2008-06-05	19.850	20.090	19.390	20.070	19.321	1,154,800
2008-06-04	20.430	20.900	20.160	20.360	19.600	939,300
2008-06-03	20.540	20.630	20.220	20.470	19.706	585,700
2008-06-02	20.670	20.890	20.280	20.500	19.735	615,600
2008-05-30	20.410	20.690	20.240	20.590	19.821	656,800
2008-05-29	20.690	20.940	20.350	20.420	19.658	609,200
2008-05-28	20.180	20.700	20.170	20.660	19.889	328,000
2008-05-27	20.060	20.360	19.980	20.220	19.465	876,400
2008-05-23	20.140	20.250	20.020	20.120	19.369	610,600
2008-05-22	20.100	20.440	20.000	20.310	19.552	653,500
2008-05-21	20.130	20.300	20.050	20.100	19.350	651,600
2008-05-20	20.530	20.600	19.950	20.090	19.340	991,900
2008-05-19	20.780	20.950	20.400	20.640	19.870	485,200
2008-05-16	20.510	20.790	20.500	20.690	19.918	462,200
2008-05-15	19.960	20.520	19.700	20.520	19.754	784,500
2008-05-14	20.150	20.180	19.850	19.890	19.148	547,500
2008-05-13	19.840	20.100	19.800	20.090	19.340	624,500
2008-05-12	19.540	19.980	19.510	19.960	19.215	499,000
2008-05-09	19.590	19.690	19.440	19.550	18.820	398,200
2008-05-08	19.560	20.080	19.450	19.690	18.955	640,500
2008-05-07	19.390	19.590	19.340	19.560	18.830	734,000
2008-05-06	19.120	19.640	19.080	19.380	18.657	523,200
2008-05-05	19.300	19.500	18.980	19.210	18.493	745,600
2008-05-02	19.210	19.430	19.060	19.330	18.609	600,500
2008-05-01	18.960	19.220	18.960	19.160	18.445	927,400
2008-04-30	17.880	19.470	17.870	18.840	18.137	1,970,100
2008-04-29	18.950	19.170	18.780	19.010	18.300	1,184,600
2008-04-28	19.010	19.260	18.960	19.010	18.300	1,621,400
2008-04-25	19.070	19.320	18.840	19.040	18.329	1,613,000
2008-04-24	18.890	19.270	18.760	18.990	18.281	1,537,500
2008-04-23	18.670	19.000	18.670	18.830	18.127	2,026,800
2008-04-22	18.940	19.050	18.510	18.660	17.964	861,300
2008-04-21	18.590	19.150	18.590	19.000	18.291	1,308,300
2008-04-18	18.690	18.880	18.560	18.740	18.041	1,149,200
2008-04-17	18.300	18.850	18.150	18.380	17.694	1,231,400
2008-04-16	18.200	18.380	17.970	18.350	17.665	808,100
2008-04-15	17.910	18.370	17.870	18.200	17.521	1,038,600
2008-04-14	18.620	18.620	17.530	17.760	17.097	1,491,900
2008-04-11	18.780	18.880	18.400	18.620	17.925	807,100
2008-04-10	18.690	19.010	18.690	18.940	18.233	809,700
2008-04-09	19.660	19.680	18.570	18.660	17.964	737,300
2008-04-08	19.370	19.590	19.050	19.550	18.820	690,400
2008-04-07	19.320	19.610	19.040	19.490	18.763	626,600
2008-04-04	19.360	19.800	18.900	19.000	18.291	746,500
2008-04-03	19.260	19.660	19.110	19.460	18.734	986,300
2008-04-02	18.950	19.570	18.840	19.350	18.628	662,700
2008-04-01	19.030	19.410	18.840	18.840	18.137	1,140,900
2008-03-31	18.510	19.070	18.340	18.840	18.137	863,100
2008-03-28	18.570	18.860	18.260	18.410	17.723	523,200
2008-03-27	18.970	19.170	18.460	18.520	17.829	801,100
2008-03-26	19.480	19.700	18.650	19.010	18.300	1,229,300
2008-03-25	18.970	19.620	18.970	19.520	18.791	1,361,900
2008-03-24	18.240	19.210	18.240	18.960	18.252	674,600
2008-03-20	17.590	18.360	17.450	18.240	17.559	1,002,700

← NewerPage 78 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.