United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	17.640	17.980	17.600	17.610	16.953	1,168,900
2008-03-18	17.330	17.880	17.200	17.610	16.953	1,890,100
2008-03-17	17.990	18.190	17.450	17.710	17.049	1,389,700
2008-03-14	19.400	19.430	18.040	18.370	17.684	1,303,500
2008-03-13	18.570	19.380	18.430	19.200	18.483	782,300
2008-03-12	18.890	19.240	18.700	18.930	18.223	595,800
2008-03-11	18.990	19.130	18.420	18.890	18.185	802,100
2008-03-10	18.890	19.110	18.400	18.580	17.887	929,700
2008-03-07	18.650	19.230	18.580	18.900	18.195	940,900
2008-03-06	19.000	19.290	18.600	18.700	18.002	929,800
2008-03-05	19.980	19.980	19.010	19.170	18.454	695,500
2008-03-04	19.430	19.750	19.050	19.590	18.859	1,409,500
2008-03-03	20.130	20.170	19.400	19.650	18.917	1,361,400
2008-02-29	20.010	20.500	19.360	20.100	19.350	3,417,700
2008-02-28	19.160	19.230	18.550	18.970	18.262	1,083,300
2008-02-27	19.310	19.740	19.220	19.360	18.637	677,000
2008-02-26	19.240	19.620	19.100	19.400	18.676	510,600
2008-02-25	18.860	19.290	18.780	19.270	18.551	894,600
2008-02-22	18.910	18.950	18.440	18.880	18.175	715,700
2008-02-21	19.030	19.290	18.800	18.860	18.156	1,344,900
2008-02-20	18.880	19.220	18.750	18.950	18.243	1,258,900
2008-02-19	18.900	19.170	18.810	19.050	18.339	1,004,600
2008-02-15	18.670	18.990	18.530	18.840	18.137	621,300
2008-02-14	18.650	19.100	18.450	18.810	18.108	1,233,800
2008-02-13	18.490	18.670	18.300	18.610	17.915	707,400
2008-02-12	18.430	18.720	18.150	18.310	17.627	898,700
2008-02-11	18.170	18.450	17.700	18.300	17.617	764,400
2008-02-08	17.800	18.350	17.670	18.180	17.501	693,200
2008-02-07	17.650	18.130	17.430	17.910	17.242	1,151,000
2008-02-06	18.330	18.380	17.600	17.900	17.232	899,200
2008-02-05	18.220	19.040	18.060	18.260	17.578	1,533,200
2008-02-04	18.940	19.000	18.350	18.350	17.665	898,200
2008-02-01	18.390	19.240	18.150	19.050	18.339	1,471,000
2008-01-31	17.800	18.500	17.330	18.230	17.550	1,490,000
2008-01-30	17.040	17.950	17.010	17.420	16.770	1,395,400
2008-01-29	17.400	17.450	16.920	17.250	16.606	756,900
2008-01-28	16.820	17.350	16.430	17.350	16.702	961,300
2008-01-25	17.210	17.450	16.530	16.860	16.231	1,633,100
2008-01-24	16.670	17.150	16.150	17.150	16.510	1,341,800
2008-01-23	15.600	16.750	15.600	16.640	16.019	1,698,600
2008-01-22	15.350	16.300	14.830	15.900	15.307	1,539,900
2008-01-18	16.150	16.600	15.700	16.020	15.422	1,654,400
2008-01-17	17.090	17.110	15.810	16.030	15.432	2,002,400
2008-01-16	17.020	17.350	16.580	17.050	16.414	1,642,900
2008-01-15	17.430	17.780	16.870	17.120	16.481	1,974,500
2008-01-14	17.280	17.760	16.830	17.590	16.933	1,892,900
2008-01-11	17.960	18.070	16.790	17.200	16.558	4,523,200
2008-01-10	15.460	16.750	15.440	16.570	15.952	2,857,100
2008-01-09	15.870	15.870	15.120	15.540	14.960	2,052,800
2008-01-08	16.510	16.690	15.640	15.700	15.114	2,727,000
2008-01-07	17.450	17.680	16.260	16.420	15.807	2,204,600
2008-01-04	18.050	18.110	17.280	17.340	16.693	2,237,900
2008-01-03	18.340	18.650	18.010	18.260	17.578	2,512,300
2008-01-02	18.330	18.920	17.710	17.770	17.107	2,409,400

← NewerPage 79 of 79 · 4,734 trading days

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.