United Rentals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	695.41	708.93	692.70	698.67	698.67	0.53%	373,042
Jun 17, 2025	685.04	712.75	685.04	694.99	694.99	0.96%	627,198
Jun 16, 2025	702.70	707.03	682.08	688.38	688.38	-0.93%	625,511
Jun 13, 2025	700.00	705.86	691.72	694.84	694.84	-3.08%	468,484
Jun 12, 2025	710.20	717.64	704.51	716.92	716.92	-0.42%	376,601
Jun 11, 2025	717.95	723.26	713.63	719.95	719.95	0.59%	529,197
Jun 10, 2025	708.63	716.06	702.40	715.74	715.74	1.21%	441,589
Jun 9, 2025	712.42	713.76	706.57	707.21	707.21	0.08%	262,721
Jun 6, 2025	709.69	712.36	703.50	706.65	706.65	1.07%	302,172
Jun 5, 2025	696.59	704.37	692.00	699.18	699.18	0.37%	255,579
Jun 4, 2025	706.37	708.63	696.57	696.57	696.57	-0.90%	266,838
Jun 3, 2025	700.53	704.31	693.45	702.89	702.89	1.70%	333,987
Jun 2, 2025	709.40	709.44	681.98	691.15	691.15	-2.43%	571,255
May 30, 2025	704.63	714.45	700.44	708.38	708.38	-0.92%	729,812
May 29, 2025	719.22	719.48	708.59	714.98	714.98	0.40%	355,347
May 28, 2025	720.20	722.83	710.53	712.14	712.14	-0.76%	273,962
May 27, 2025	713.84	720.00	704.82	717.56	717.56	2.49%	403,712
May 23, 2025	687.51	704.79	687.51	700.10	700.10	-0.51%	333,195
May 22, 2025	701.85	706.99	694.12	703.66	703.66	1.13%	424,110
May 21, 2025	706.08	713.40	694.30	695.80	695.80	-2.75%	488,280
May 20, 2025	718.10	723.91	712.15	715.47	715.47	-1.18%	335,910
May 19, 2025	709.46	726.26	707.51	723.98	723.98	-0.23%	381,478
May 16, 2025	717.73	729.34	712.25	725.67	725.67	1.73%	477,799
May 15, 2025	709.22	717.27	704.32	713.32	713.32	-	608,628
May 14, 2025	720.16	723.00	708.81	713.35	713.35	-1.19%	444,664
May 13, 2025	717.16	732.00	715.34	721.95	720.14	1.42%	698,167
May 12, 2025	710.44	723.04	698.33	711.83	710.05	5.86%	1,002,696
May 9, 2025	667.71	676.48	666.95	672.40	670.72	0.36%	599,003
May 8, 2025	665.97	676.93	656.95	670.00	668.32	2.80%	671,258
May 7, 2025	654.75	659.73	647.05	651.75	650.12	0.02%	505,369
May 6, 2025	648.35	656.96	645.18	651.65	650.02	-0.92%	593,032
May 5, 2025	656.12	672.26	656.12	657.73	656.08	-1.15%	721,184
May 2, 2025	651.84	671.54	648.82	665.40	663.73	3.87%	884,238
May 1, 2025	632.25	655.49	632.25	640.60	639.00	1.45%	690,157
Apr 30, 2025	619.59	634.09	611.93	631.45	629.87	0.20%	570,617
Apr 29, 2025	628.00	632.09	621.64	630.18	628.60	0.16%	479,945
Apr 28, 2025	633.74	644.14	622.73	629.18	627.61	-0.70%	575,478
Apr 25, 2025	641.06	648.90	627.06	633.60	632.01	-2.13%	812,428
Apr 24, 2025	613.96	657.00	605.43	647.36	645.74	9.87%	1,534,828
Apr 23, 2025	601.37	614.91	588.35	589.21	587.74	2.51%	885,070
Apr 22, 2025	575.51	579.42	557.05	574.76	573.32	0.73%	825,178
Apr 21, 2025	583.63	588.34	562.00	570.60	569.17	-3.53%	489,974
Apr 17, 2025	586.88	597.77	585.26	591.50	590.02	1.07%	367,853
Apr 16, 2025	593.91	599.47	575.51	585.23	583.77	-2.00%	592,152
Apr 15, 2025	596.83	607.71	595.00	597.18	595.69	0.06%	530,785
Apr 14, 2025	594.97	600.96	578.32	596.83	595.34	2.39%	998,926
Apr 11, 2025	574.92	588.48	565.61	582.90	581.44	0.51%	769,171
Apr 10, 2025	596.52	599.12	559.58	579.94	578.49	-5.10%	1,104,431
Apr 9, 2025	537.30	617.01	533.45	611.12	609.59	10.72%	2,342,767
Apr 8, 2025	583.20	597.68	541.32	551.94	550.56	-1.58%	903,553