United Rentals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	1,020.97	1,023.61	994.86	1,013.54	1,013.54	0.08%	655,481
Jul 20, 2026	1,057.67	1,057.67	1,010.63	1,012.71	1,012.71	-3.11%	522,583
Jul 17, 2026	1,060.65	1,076.64	1,041.71	1,045.21	1,045.21	-2.48%	486,342
Jul 16, 2026	1,045.07	1,076.50	1,042.51	1,071.82	1,071.82	2.34%	344,358
Jul 15, 2026	1,066.56	1,069.89	1,035.00	1,047.28	1,047.28	-1.74%	475,772
Jul 14, 2026	1,104.46	1,106.00	1,061.42	1,065.83	1,065.83	-1.80%	403,226
Jul 13, 2026	1,097.05	1,104.85	1,080.83	1,085.34	1,085.34	-0.93%	257,681
Jul 10, 2026	1,088.02	1,110.65	1,088.02	1,095.55	1,095.55	0.63%	276,259
Jul 9, 2026	1,077.33	1,097.12	1,077.33	1,088.67	1,088.67	1.60%	319,879
Jul 8, 2026	1,046.24	1,075.02	1,041.43	1,071.49	1,071.49	1.46%	408,467
Jul 7, 2026	1,092.05	1,095.00	1,042.71	1,056.02	1,056.02	-3.97%	489,507
Jul 6, 2026	1,096.47	1,105.01	1,087.03	1,099.68	1,099.68	0.10%	282,318
Jul 2, 2026	1,125.58	1,125.58	1,084.92	1,098.59	1,098.59	-1.18%	334,941
Jul 1, 2026	1,128.30	1,142.00	1,111.10	1,111.76	1,111.76	-1.87%	303,590
Jun 30, 2026	1,128.43	1,140.69	1,120.01	1,132.89	1,132.89	0.91%	313,721
Jun 29, 2026	1,121.23	1,129.25	1,111.69	1,122.67	1,122.67	0.09%	343,015
Jun 26, 2026	1,137.14	1,142.74	1,114.71	1,121.66	1,121.66	-1.57%	811,705
Jun 25, 2026	1,095.17	1,143.69	1,090.63	1,139.51	1,139.51	5.15%	755,288
Jun 24, 2026	1,073.76	1,085.41	1,065.82	1,083.72	1,083.72	1.94%	437,177
Jun 23, 2026	1,062.17	1,075.33	1,055.70	1,063.14	1,063.14	-2.70%	445,774
Jun 22, 2026	1,077.00	1,096.68	1,074.90	1,092.68	1,092.68	1.47%	435,718
Jun 18, 2026	1,063.59	1,091.90	1,063.59	1,076.81	1,076.81	2.65%	831,766
Jun 17, 2026	1,070.13	1,080.01	1,048.71	1,048.97	1,048.97	-1.95%	417,456
Jun 16, 2026	1,078.55	1,087.22	1,065.07	1,069.81	1,069.81	-1.31%	434,804
Jun 15, 2026	1,086.07	1,093.57	1,075.92	1,084.01	1,084.01	0.91%	616,878
Jun 12, 2026	1,084.42	1,087.32	1,063.15	1,074.24	1,074.24	0.54%	443,938
Jun 11, 2026	1,065.01	1,076.04	1,045.92	1,068.49	1,068.49	1.15%	716,266
Jun 10, 2026	1,093.77	1,097.39	1,054.02	1,056.35	1,056.35	-3.46%	566,508
Jun 9, 2026	1,087.95	1,106.88	1,070.00	1,094.17	1,094.17	0.93%	433,004
Jun 8, 2026	1,065.50	1,093.97	1,062.24	1,084.05	1,084.05	1.52%	451,576
Jun 5, 2026	1,080.00	1,082.87	1,053.85	1,067.77	1,067.77	-1.55%	560,338
Jun 4, 2026	1,062.03	1,091.23	1,050.10	1,084.62	1,084.62	2.65%	581,192
Jun 3, 2026	1,004.41	1,067.88	995.87	1,056.58	1,056.58	6.21%	849,634
Jun 2, 2026	998.59	1,015.00	993.48	994.82	994.82	-0.30%	321,762
Jun 1, 2026	987.08	1,001.66	974.21	997.82	997.82	0.22%	502,306
May 29, 2026	982.49	1,004.89	977.65	995.67	995.67	0.73%	558,147
May 28, 2026	978.88	994.45	967.12	988.42	988.42	0.02%	360,613
May 27, 2026	969.73	989.97	965.00	988.24	988.24	2.63%	477,145
May 26, 2026	942.84	967.93	936.20	962.92	962.92	2.59%	352,066
May 22, 2026	935.96	947.81	930.69	938.62	938.62	0.69%	323,027
May 21, 2026	927.31	943.73	916.92	932.18	932.18	-0.44%	302,663
May 20, 2026	936.57	945.46	921.40	936.27	936.27	0.93%	617,302
May 19, 2026	942.07	942.07	911.15	927.62	927.62	-1.79%	534,285
May 18, 2026	955.43	967.59	939.82	944.57	944.57	-1.73%	566,502
May 15, 2026	967.70	969.01	949.75	961.15	961.15	-1.21%	524,549
May 14, 2026	943.27	976.19	943.27	972.96	972.96	4.03%	384,877
May 13, 2026	949.43	953.96	930.77	935.26	935.26	-1.94%	649,988
May 12, 2026	947.00	967.36	931.50	955.76	953.79	1.88%	732,433
May 11, 2026	938.40	944.18	931.45	938.15	936.22	0.12%	493,303
May 8, 2026	946.29	948.50	931.51	937.00	935.07	-0.75%	377,279