United Rentals, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1,093.99	1,113.86	1,046.75	1,111.02	1,111.02	1,119,831
2026-10-21	1,050.19	1,077.03	1,043.46	1,068.98	1,068.98	737,200
2026-10-20	1,018.00	1,054.68	1,005.64	1,043.87	1,043.87	611,700
2026-10-19	1,049.40	1,057.08	1,018.81	1,025.00	1,025.00	556,900
2026-10-16	1,042.21	1,054.99	1,027.66	1,029.64	1,029.64	531,300
2026-10-15	1,028.89	1,048.57	1,005.89	1,047.58	1,047.58	701,100
2026-10-14	1,050.00	1,057.36	1,014.74	1,034.81	1,034.81	589,900
2026-10-13	1,056.72	1,069.25	1,053.80	1,060.58	1,060.58	458,000
2026-10-12	1,053.19	1,076.10	1,050.01	1,056.92	1,056.92	354,300
2026-10-09	1,055.00	1,065.04	1,039.43	1,056.37	1,056.37	388,000
2026-10-08	1,030.67	1,054.14	1,030.67	1,050.15	1,050.15	460,500
2026-10-07	1,070.59	1,070.96	1,022.26	1,037.44	1,037.44	493,400
2026-10-06	1,075.53	1,101.41	1,075.00	1,080.62	1,080.62	367,000
2026-10-05	1,082.07	1,090.61	1,067.72	1,074.28	1,074.28	422,200
2026-10-02	1,048.69	1,081.49	1,048.69	1,081.04	1,081.04	617,300
2026-10-01	1,003.88	1,036.65	990.72	1,034.11	1,034.11	529,500
2026-09-30	1,016.00	1,031.04	1,000.18	1,000.78	1,000.78	679,000
2026-09-29	1,044.44	1,044.61	973.29	1,014.54	1,014.54	1,125,700
2026-09-28	1,039.20	1,053.47	1,032.15	1,043.92	1,043.92	451,900
2026-09-25	1,017.71	1,050.20	1,017.67	1,047.06	1,047.06	377,000
2026-09-24	1,025.48	1,028.54	1,006.20	1,021.67	1,021.67	444,700
2026-09-23	1,041.90	1,056.99	1,031.99	1,031.99	1,031.99	406,200
2026-09-22	1,037.62	1,055.29	1,032.86	1,043.04	1,043.04	452,400

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.