NYSE:URI | Historical Stock Price | UNITED RENTALS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-12-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.13$10.34$34.21$113.17$374.39$1,238.571997-12-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$45.52$45.522,001,700——
2012-12-28$42.72$42.721,651,500——
2012-12-27$43.48$43.481,568,200——
2012-12-26$44.22$44.221,039,800——
2012-12-24$44.98$44.98766,000——
2012-12-21$44.80$44.804,083,000——
2012-12-20$45.13$45.131,759,000——
2012-12-19$44.78$44.782,605,600——
2012-12-18$44.68$44.682,516,900——
2012-12-17$42.54$42.541,710,900——
2012-12-14$42.28$42.28933,800——
2012-12-13$42.41$42.411,751,000——
2012-12-12$43.22$43.221,474,300——
2012-12-11$43.08$43.082,337,500——
2012-12-10$43.20$43.201,315,600——
2012-12-07$42.70$42.701,437,800——
2012-12-06$42.58$42.581,501,700——
2012-12-05$42.57$42.572,516,400——
2012-12-04$42.21$42.213,017,800——
2012-12-03$41.67$41.672,050,800——
2012-11-30$41.53$41.532,190,800——
2012-11-29$41.50$41.502,493,800——
2012-11-28$40.99$40.992,502,900——
2012-11-27$39.86$39.861,887,900——
2012-11-26$41.00$41.001,247,000——
2012-11-23$41.25$41.25570,400——
2012-11-21$41.00$41.001,776,900——
2012-11-20$40.04$40.041,524,300——
2012-11-19$40.30$40.301,853,300——
2012-11-16$38.95$38.952,465,200——
2012-11-15$37.77$37.773,618,800——
2012-11-14$39.17$39.173,293,700——
2012-11-13$41.17$41.171,957,700——
2012-11-12$40.77$40.772,333,900——
2012-11-09$39.67$39.672,824,300——
2012-11-08$38.87$38.872,600,700——
2012-11-07$40.18$40.182,855,900——
2012-11-06$41.44$41.441,486,400——
2012-11-05$41.10$41.102,066,800——
2012-11-02$40.94$40.942,554,700——
2012-11-01$42.67$42.674,996,100——
2012-10-31$40.66$40.664,459,800——
2012-10-26$38.72$38.721,864,100——
2012-10-25$39.08$39.081,321,000——
2012-10-24$38.80$38.801,649,300——
2012-10-23$38.79$38.791,956,300——
2012-10-22$38.71$38.712,905,000——
2012-10-19$38.58$38.583,675,600——
2012-10-18$39.94$39.946,162,500——
2012-10-17$39.22$39.2212,705,500——
2012-10-16$33.96$33.963,931,700——
2012-10-15$33.44$33.443,558,200——
2012-10-12$32.08$32.084,401,000——
2012-10-11$32.49$32.492,570,800——
2012-10-10$32.10$32.102,767,200——
2012-10-09$33.05$33.051,504,700——
2012-10-08$33.22$33.221,490,900——
2012-10-05$33.90$33.902,638,700——
2012-10-04$33.58$33.582,689,800——
2012-10-03$32.18$32.181,920,600——
2012-10-02$32.48$32.481,794,500——
2012-10-01$32.28$32.283,435,500——
2012-09-28$32.71$32.713,319,400——
2012-09-27$33.33$33.333,171,000——
2012-09-26$32.84$32.845,745,200——
2012-09-25$34.44$34.444,275,400——
2012-09-24$36.24$36.242,023,200——
2012-09-21$36.91$36.913,167,100——
2012-09-20$36.79$36.792,837,800——
2012-09-19$37.55$37.553,870,300——
2012-09-18$35.31$35.312,668,300——
2012-09-17$35.85$35.852,700,700——
2012-09-14$37.38$37.384,201,400——
2012-09-13$37.71$37.714,783,000——
2012-09-12$36.08$36.083,943,400——
2012-09-11$37.05$37.053,115,100——
2012-09-10$37.92$37.922,245,200——
2012-09-07$37.83$37.833,439,800——
2012-09-06$36.90$36.905,405,700——
2012-09-05$34.37$34.373,076,300——
2012-09-04$34.42$34.424,770,200——
2012-08-31$32.31$32.311,583,300——
2012-08-30$31.50$31.501,233,000——
2012-08-29$31.48$31.481,503,300——
2012-08-28$31.37$31.371,785,200——
2012-08-27$31.94$31.941,948,800——
2012-08-24$32.25$32.251,843,100——
2012-08-23$31.97$31.972,212,100——
2012-08-22$32.90$32.901,975,700——
2012-08-21$33.13$33.132,092,600——
2012-08-20$33.58$33.582,027,400——
2012-08-17$35.15$35.153,070,200——
2012-08-16$34.02$34.024,093,500——
2012-08-15$32.65$32.651,209,000——
2012-08-14$32.31$32.31996,500——
2012-08-13$32.29$32.292,404,700——
2012-08-10$32.62$32.62791,400——
2012-08-09$32.67$32.672,771,900——
2012-08-08$32.10$32.101,888,300——
2012-08-07$31.95$31.953,541,500——
2012-08-06$31.10$31.103,590,200——
2012-08-03$30.23$30.234,116,700——
2012-08-02$28.07$28.072,769,300——
2012-08-01$27.78$27.783,204,200——
2012-07-31$28.91$28.912,321,200——
2012-07-30$29.17$29.171,860,700——
2012-07-27$29.63$29.634,553,900——
2012-07-26$27.43$27.434,681,600——
2012-07-25$27.23$27.238,039,600——
2012-07-24$28.20$28.205,668,900——
2012-07-23$30.94$30.944,315,900——
2012-07-20$30.39$30.395,263,200——
2012-07-19$29.80$29.8011,061,800——
2012-07-18$29.66$29.6614,651,100——
2012-07-17$34.43$34.434,528,600——
2012-07-16$34.13$34.132,725,600——
2012-07-13$34.89$34.892,192,200——
2012-07-12$33.53$33.532,780,600——
2012-07-11$32.23$32.232,290,800——
2012-07-10$33.08$33.083,285,400——
2012-07-09$35.26$35.262,687,200——
2012-07-06$34.04$34.041,936,300——
2012-07-05$35.73$35.731,961,700——
2012-07-03$35.84$35.842,112,900——
2012-07-02$33.87$33.872,190,800——
2012-06-29$34.04$34.043,474,600——
2012-06-28$32.14$32.142,834,100——
2012-06-27$31.42$31.423,277,200——
2012-06-26$31.74$31.742,996,200——
2012-06-25$31.57$31.574,112,900——
2012-06-22$33.43$33.439,861,800——
2012-06-21$34.13$34.133,332,000——
2012-06-20$35.33$35.334,344,600——
2012-06-19$36.93$36.933,573,900——
2012-06-18$34.79$34.792,555,600——
2012-06-15$34.81$34.813,971,200——
2012-06-14$33.06$33.062,895,500——
2012-06-13$31.67$31.673,340,300——
2012-06-12$32.30$32.305,127,200——
2012-06-11$30.18$30.184,484,600——
2012-06-08$32.55$32.553,270,400——
2012-06-07$33.44$33.444,512,900——
2012-06-06$32.60$32.606,159,400——
2012-06-05$31.91$31.913,808,800——
2012-06-04$30.16$30.163,867,900——
2012-06-01$31.11$31.116,031,600——
2012-05-31$34.55$34.554,836,300——
2012-05-30$36.68$36.682,658,000——
2012-05-29$38.41$38.412,686,500——
2012-05-25$36.66$36.661,275,200——
2012-05-24$36.36$36.362,040,900——
2012-05-23$36.61$36.612,500,000——
2012-05-22$35.65$35.653,187,200——
2012-05-21$35.92$35.924,081,700——
2012-05-18$33.05$33.055,111,700——
2012-05-17$33.89$33.8910,214,400——
2012-05-16$37.98$37.984,470,800——
2012-05-15$39.19$39.195,217,800——
2012-05-14$40.91$40.913,444,900——
2012-05-11$43.41$43.412,335,800——
2012-05-10$43.10$43.102,343,400——
2012-05-09$42.44$42.443,521,400——
2012-05-08$42.11$42.113,735,600——
2012-05-07$42.77$42.771,833,400——
2012-05-04$42.21$42.213,347,700——
2012-05-03$43.75$43.752,972,600——
2012-05-02$45.14$45.142,763,300——
2012-05-01$44.80$44.806,685,900——
2012-04-30$46.68$46.685,603,400——
2012-04-27$46.82$46.823,472,500——
2012-04-26$44.95$44.951,787,700——
2012-04-25$45.99$45.991,096,600——
2012-04-24$44.67$44.671,518,900——
2012-04-23$44.37$44.371,693,800——
2012-04-20$45.16$45.161,989,300——
2012-04-19$45.15$45.152,441,500——
2012-04-18$45.75$45.758,514,100——
2012-04-17$40.91$40.912,217,100——
2012-04-16$40.30$40.301,635,000——
2012-04-13$40.30$40.301,766,800——
2012-04-12$40.65$40.651,921,400——
2012-04-11$39.08$39.081,952,000——
2012-04-10$38.61$38.616,061,100——
2012-04-09$41.50$41.502,593,500——
2012-04-05$42.85$42.851,028,100——
2012-04-04$43.39$43.392,055,700——
2012-04-03$44.89$44.893,303,800——
2012-04-02$44.25$44.251,648,200——
2012-03-30$42.89$42.891,601,000——
2012-03-29$42.82$42.821,870,300——
2012-03-28$42.38$42.381,793,100——
2012-03-27$42.15$42.151,349,500——
2012-03-26$42.09$42.091,197,600——
2012-03-23$41.39$41.391,444,300——
2012-03-22$41.60$41.60831,200——
2012-03-21$42.32$42.322,127,600——
2012-03-20$41.07$41.071,365,800——
2012-03-19$42.07$42.072,459,000——
2012-03-16$42.58$42.582,054,000——
2012-03-15$43.26$43.261,523,800——
2012-03-14$42.84$42.841,371,300——
2012-03-13$43.14$43.141,345,500——
2012-03-12$42.27$42.271,635,700——
2012-03-09$42.88$42.881,341,500——
2012-03-08$43.26$43.261,290,200——
2012-03-07$42.46$42.461,100,600——
2012-03-06$41.36$41.361,904,200——
2012-03-05$42.41$42.411,518,500——
2012-03-02$43.30$43.302,269,600——
2012-03-01$42.51$42.512,101,700——
2012-02-29$41.68$41.681,292,300——
2012-02-28$42.22$42.221,410,100——
2012-02-27$43.25$43.251,507,200——
2012-02-24$42.89$42.892,100,100——
2012-02-23$42.00$42.001,895,400——
2012-02-22$41.15$41.151,755,200——
2012-02-21$39.50$39.502,393,900——
2012-02-17$40.68$40.68996,100——
2012-02-16$41.25$41.251,314,700——
2012-02-15$40.41$40.411,502,300——
2012-02-14$41.19$41.19895,200——
2012-02-13$41.27$41.271,403,500——
2012-02-10$40.11$40.112,030,700——
2012-02-09$40.76$40.762,544,000——
2012-02-08$41.48$41.481,559,200——
2012-02-07$40.83$40.831,372,600——
2012-02-06$41.23$41.231,928,000——
2012-02-03$40.34$40.342,500,200——
2012-02-02$38.48$38.482,000,900——
2012-02-01$38.49$38.492,565,800——
2012-01-31$38.24$38.241,738,300——
2012-01-30$38.31$38.311,418,000——
2012-01-27$38.43$38.433,247,200——
2012-01-26$37.87$37.877,387,500——
2012-01-25$34.77$34.772,996,400——
2012-01-24$33.97$33.971,872,100——
2012-01-23$33.72$33.722,654,800——
2012-01-20$34.48$34.482,338,400——
2012-01-19$34.69$34.693,139,300——
2012-01-18$34.77$34.776,514,200——
2012-01-17$31.84$31.841,959,500——
2012-01-13$31.09$31.091,141,600——
2012-01-12$31.25$31.251,431,900——
2012-01-11$31.27$31.27989,300——
2012-01-10$31.41$31.413,441,200——
2012-01-09$29.47$29.471,624,900——
2012-01-06$29.63$29.631,581,900——
2012-01-05$29.93$29.931,979,800——
2012-01-04$29.78$29.783,922,600——
2012-01-03$28.96$28.963,900,000——