Sunbelt Rentals Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	76.00	77.56	75.89	77.58	-	2.80%	573,937
May 21, 2026	73.83	75.92	73.24	75.46	75.46	1.45%	2,960,212
May 20, 2026	75.16	76.28	74.27	74.38	74.38	-1.02%	2,472,969
May 19, 2026	75.10	76.12	73.66	75.15	75.15	-0.82%	2,125,406
May 18, 2026	76.78	77.42	75.37	75.77	75.77	-0.64%	1,860,081
May 15, 2026	76.63	77.40	76.01	76.26	76.26	-4.04%	3,021,132
May 14, 2026	76.59	80.15	76.13	79.47	79.47	4.47%	2,945,053
May 13, 2026	73.37	76.49	73.33	76.07	76.07	4.92%	4,150,471
May 12, 2026	71.85	72.64	70.67	72.50	72.50	0.79%	3,147,807
May 11, 2026	73.17	73.34	71.29	71.93	71.93	-1.75%	1,959,754
May 8, 2026	73.77	73.85	71.81	73.21	73.21	-0.16%	1,659,929
May 7, 2026	75.35	76.38	72.49	73.33	73.33	-4.31%	2,325,231
May 6, 2026	76.97	77.34	75.60	76.63	76.63	2.28%	1,722,851
May 5, 2026	75.28	75.79	74.18	74.92	74.92	-0.12%	1,542,376
May 4, 2026	77.08	77.41	74.92	75.01	75.01	-2.48%	2,879,524
May 1, 2026	75.09	77.51	74.95	76.92	76.92	0.51%	2,339,393
Apr 30, 2026	73.55	76.57	73.43	76.53	76.53	4.44%	2,143,430
Apr 29, 2026	75.14	75.73	72.65	73.28	73.28	-3.60%	2,368,844
Apr 28, 2026	73.53	77.25	73.09	76.02	76.02	1.88%	2,508,730
Apr 27, 2026	77.03	78.05	73.88	74.62	74.62	-2.94%	2,675,911
Apr 24, 2026	75.15	77.14	74.34	76.88	76.88	0.69%	2,700,860
Apr 23, 2026	74.35	77.28	74.00	76.35	76.35	9.18%	3,827,106
Apr 22, 2026	70.13	70.38	68.73	69.93	69.93	-0.91%	2,409,361
Apr 21, 2026	70.71	72.52	70.45	70.57	70.57	-2.45%	2,674,097
Apr 20, 2026	70.25	72.38	70.04	72.34	72.34	1.05%	1,763,486
Apr 17, 2026	68.48	71.77	67.99	71.59	71.59	7.48%	3,193,088
Apr 16, 2026	68.04	69.02	66.61	66.61	66.61	-1.70%	3,358,013
Apr 15, 2026	68.73	68.92	67.12	67.76	67.76	-1.48%	1,548,177
Apr 14, 2026	69.51	69.82	68.14	68.78	68.78	-0.66%	1,782,724
Apr 13, 2026	67.19	69.24	65.82	69.24	69.24	1.58%	2,050,152
Apr 10, 2026	67.84	68.28	66.64	68.16	68.16	0.81%	1,871,340
Apr 9, 2026	66.31	68.36	65.91	67.61	67.61	0.75%	1,650,318
Apr 8, 2026	66.41	67.59	65.94	67.11	67.11	6.22%	2,999,726
Apr 7, 2026	62.92	63.33	61.03	63.18	63.18	-0.13%	2,007,353
Apr 6, 2026	66.58	66.58	63.09	63.26	63.26	0.27%	1,365,501
Apr 2, 2026	62.12	64.11	62.02	63.09	63.09	-2.11%	1,891,571
Apr 1, 2026	65.56	65.77	63.56	64.45	64.45	-0.98%	2,124,811
Mar 31, 2026	63.90	65.50	61.85	65.09	65.09	1.54%	3,101,137
Mar 30, 2026	64.08	64.99	62.47	64.10	64.10	-1.79%	1,694,003
Mar 27, 2026	62.67	65.52	61.93	65.27	65.27	3.10%	3,598,211
Mar 26, 2026	67.03	69.01	63.31	63.31	63.31	-7.54%	3,125,147
Mar 25, 2026	70.25	70.54	67.42	68.47	68.47	-1.64%	2,334,084
Mar 24, 2026	65.65	69.85	65.62	69.61	69.61	3.69%	10,908,054
Mar 23, 2026	65.61	67.92	64.45	67.13	67.13	4.74%	11,072,705
Mar 20, 2026	65.00	66.44	62.44	64.09	64.09	-2.92%	12,567,328
Mar 19, 2026	69.22	69.73	65.29	66.02	66.02	-7.01%	15,300,731
Mar 18, 2026	72.36	73.24	70.92	71.00	71.00	-3.51%	10,956,513
Mar 17, 2026	73.16	75.08	72.51	73.58	73.58	0.45%	4,387,687
Mar 16, 2026	72.70	73.34	72.39	73.25	73.25	0.67%	3,299,456
Mar 13, 2026	70.61	72.90	70.59	72.76	72.76	4.18%	4,909,560