Sunbelt Rentals Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	79.01	80.38	78.88	79.20	-	-1.00%	2,693,418
Jun 10, 2026	82.28	83.11	79.86	80.00	80.00	-4.34%	2,978,779
Jun 9, 2026	81.27	84.48	81.13	83.63	83.63	2.88%	4,225,380
Jun 8, 2026	80.46	81.85	79.06	81.29	81.29	2.43%	3,335,222
Jun 5, 2026	80.31	81.46	78.92	79.36	79.36	-2.37%	2,754,142
Jun 4, 2026	77.62	81.77	77.01	81.29	81.29	5.08%	3,376,418
Jun 3, 2026	76.17	77.98	75.58	77.36	77.36	1.22%	3,192,143
Jun 2, 2026	77.00	77.98	75.85	76.43	76.43	-0.84%	2,141,392
Jun 1, 2026	76.29	77.53	76.19	77.08	77.08	-1.24%	1,845,472
May 29, 2026	78.66	79.30	77.85	78.05	78.05	0.27%	1,846,192
May 28, 2026	78.31	78.76	76.94	77.84	77.84	-1.52%	2,467,644
May 27, 2026	78.59	80.25	77.79	79.04	79.04	0.59%	2,527,345
May 26, 2026	78.35	79.22	76.84	78.58	78.58	0.87%	2,001,867
May 22, 2026	76.00	78.34	75.89	77.90	77.90	3.23%	2,300,654
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