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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$105.58$105.581,168,500——
2016-12-29$106.70$106.70751,600——
2016-12-28$106.21$106.211,170,000——
2016-12-27$108.58$108.58584,200——
2016-12-23$108.06$108.06539,600——
2016-12-22$106.86$106.861,047,500——
2016-12-21$108.48$108.481,480,700——
2016-12-20$107.25$107.251,013,800——
2016-12-19$106.27$106.27982,000——
2016-12-16$105.71$105.711,998,200——
2016-12-15$107.14$107.141,906,900——
2016-12-14$105.05$105.051,399,600——
2016-12-13$106.30$106.301,602,500——
2016-12-12$107.03$107.031,848,400——
2016-12-09$108.00$108.001,527,600——
2016-12-08$108.30$108.301,872,000——
2016-12-07$109.12$109.121,927,000——
2016-12-06$107.17$107.171,524,900——
2016-12-05$105.31$105.311,904,000——
2016-12-02$104.85$104.852,206,800——
2016-12-01$104.29$104.293,847,700——
2016-11-30$101.11$101.113,275,400——
2016-11-29$96.30$96.301,586,900——
2016-11-28$96.19$96.191,977,600——
2016-11-25$98.12$98.12652,300——
2016-11-23$97.35$97.352,445,700——
2016-11-22$94.06$94.061,380,900——
2016-11-21$93.86$93.862,048,400——
2016-11-18$90.95$90.951,449,700——
2016-11-17$92.23$92.231,181,100——
2016-11-16$92.12$92.121,948,100——
2016-11-15$94.14$94.142,062,700——
2016-11-14$94.69$94.693,713,600——
2016-11-11$91.20$91.202,953,200——
2016-11-10$89.50$89.504,807,100——
2016-11-09$88.86$88.869,739,000——
2016-11-08$75.87$75.871,817,200——
2016-11-07$76.11$76.111,712,200——
2016-11-04$72.16$72.161,783,800——
2016-11-03$72.29$72.292,340,100——
2016-11-02$70.92$70.922,378,300——
2016-11-01$73.03$73.031,943,100——
2016-10-31$75.66$75.661,361,500——
2016-10-28$75.39$75.391,381,000——
2016-10-27$76.27$76.271,358,500——
2016-10-26$76.19$76.191,834,500——
2016-10-25$76.49$76.491,967,700——
2016-10-24$76.57$76.572,169,800——
2016-10-21$79.18$79.181,785,400——
2016-10-20$79.13$79.134,268,700——
2016-10-19$75.58$75.582,826,300——
2016-10-18$76.44$76.441,768,600——
2016-10-17$75.70$75.702,203,100——
2016-10-14$75.27$75.272,695,600——
2016-10-13$78.21$78.211,542,500——
2016-10-12$80.18$80.181,073,900——
2016-10-11$79.50$79.501,341,000——
2016-10-10$81.28$81.281,316,800——
2016-10-07$80.76$80.762,086,300——
2016-10-06$83.21$83.212,570,600——
2016-10-05$80.58$80.582,055,400——
2016-10-04$79.16$79.161,970,000——
2016-10-03$78.93$78.931,657,900——
2016-09-30$78.49$78.492,598,300——
2016-09-29$76.34$76.342,522,400——
2016-09-28$75.14$75.142,529,100——
2016-09-27$73.22$73.221,916,200——
2016-09-26$73.95$73.951,994,300——
2016-09-23$75.55$75.552,158,100——
2016-09-22$75.39$75.392,331,000——
2016-09-21$75.66$75.662,639,000——
2016-09-20$75.56$75.562,470,500——
2016-09-19$79.18$79.181,172,100——
2016-09-16$77.64$77.642,139,400——
2016-09-15$79.31$79.311,339,000——
2016-09-14$78.69$78.691,829,500——
2016-09-13$77.01$77.012,349,500——
2016-09-12$79.88$79.882,000,400——
2016-09-09$77.90$77.902,616,300——
2016-09-08$83.88$83.881,333,000——
2016-09-07$83.92$83.921,869,400——
2016-09-06$81.96$81.96978,900——
2016-09-02$81.96$81.96936,700——
2016-09-01$81.16$81.161,383,800——
2016-08-31$82.31$82.311,695,500——
2016-08-30$82.82$82.821,019,100——
2016-08-29$82.89$82.891,067,200——
2016-08-26$82.26$82.261,867,700——
2016-08-25$81.21$81.21933,000——
2016-08-24$80.96$80.961,482,300——
2016-08-23$82.12$82.121,774,600——
2016-08-22$80.13$80.131,128,400——
2016-08-19$80.23$80.231,387,900——
2016-08-18$80.81$80.812,106,100——
2016-08-17$77.62$77.621,035,200——
2016-08-16$77.88$77.881,154,200——
2016-08-15$79.23$79.231,160,200——
2016-08-12$78.37$78.371,223,300——
2016-08-11$78.89$78.891,389,700——
2016-08-10$77.86$77.861,056,400——
2016-08-09$78.84$78.841,409,800——
2016-08-08$79.47$79.471,017,500——
2016-08-05$79.45$79.451,803,900——
2016-08-04$76.93$76.931,222,900——
2016-08-03$76.60$76.601,284,700——
2016-08-02$75.32$75.322,224,600——
2016-08-01$77.35$77.352,461,800——
2016-07-29$79.67$79.671,582,600——
2016-07-28$79.84$79.841,533,300——
2016-07-27$80.55$80.551,841,100——
2016-07-26$80.04$80.042,316,200——
2016-07-25$78.34$78.342,383,800——
2016-07-22$78.22$78.223,600,000——
2016-07-21$76.25$76.259,557,400——
2016-07-20$69.86$69.862,774,400——
2016-07-19$67.93$67.931,816,200——
2016-07-18$69.18$69.181,500,400——
2016-07-15$70.12$70.121,403,300——
2016-07-14$69.59$69.591,330,000——
2016-07-13$69.24$69.241,536,400——
2016-07-12$70.29$70.291,699,900——
2016-07-11$68.26$68.26966,400——
2016-07-08$67.44$67.441,274,300——
2016-07-07$64.63$64.631,971,300——
2016-07-06$63.66$63.661,897,500——
2016-07-05$63.47$63.471,722,900——
2016-07-01$66.58$66.582,127,400——
2016-06-30$67.10$67.101,741,300——
2016-06-29$65.49$65.491,701,100——
2016-06-28$62.97$62.972,265,900——
2016-06-27$62.27$62.272,057,100——
2016-06-24$66.25$66.252,941,000——
2016-06-23$72.23$72.231,452,700——
2016-06-22$69.01$69.011,105,700——
2016-06-21$68.96$68.961,224,500——
2016-06-20$68.85$68.851,959,000——
2016-06-17$67.62$67.623,108,900——
2016-06-16$67.01$67.014,257,800——
2016-06-15$69.84$69.841,346,600——
2016-06-14$70.00$70.002,021,100——
2016-06-13$70.31$70.311,402,800——
2016-06-10$71.51$71.512,098,600——
2016-06-09$74.11$74.11934,900——
2016-06-08$74.92$74.921,336,800——
2016-06-07$74.48$74.481,219,900——
2016-06-06$73.67$73.671,667,300——
2016-06-03$71.27$71.271,789,200——
2016-06-02$71.09$71.091,528,000——
2016-06-01$69.45$69.452,049,100——
2016-05-31$69.67$69.671,336,400——
2016-05-27$68.40$68.401,053,100——
2016-05-26$68.20$68.201,564,100——
2016-05-25$68.09$68.091,787,500——
2016-05-24$65.75$65.751,083,900——
2016-05-23$64.96$64.961,043,500——
2016-05-20$65.27$65.271,254,800——
2016-05-19$64.10$64.101,874,500——
2016-05-18$64.86$64.862,381,600——
2016-05-17$64.28$64.284,490,000——
2016-05-16$60.94$60.941,411,500——
2016-05-13$59.83$59.831,644,200——
2016-05-12$60.87$60.871,598,900——
2016-05-11$61.76$61.761,604,600——
2016-05-10$62.94$62.941,510,600——
2016-05-09$61.02$61.021,747,300——
2016-05-06$61.50$61.502,681,100——
2016-05-05$61.04$61.041,990,800——
2016-05-04$61.87$61.872,175,200——
2016-05-03$63.49$63.492,069,900——
2016-05-02$65.77$65.771,460,800——
2016-04-29$66.93$66.931,397,200——
2016-04-28$66.81$66.811,285,300——
2016-04-27$68.07$68.071,666,500——
2016-04-26$66.90$66.901,946,400——
2016-04-25$64.82$64.822,381,000——
2016-04-22$66.01$66.014,653,900——
2016-04-21$64.87$64.877,669,000——
2016-04-20$60.14$60.143,440,800——
2016-04-19$61.15$61.152,011,800——
2016-04-18$61.54$61.541,224,800——
2016-04-15$61.00$61.001,158,900——
2016-04-14$61.34$61.341,039,800——
2016-04-13$61.91$61.911,664,600——
2016-04-12$59.96$59.96946,200——
2016-04-11$59.58$59.581,467,600——
2016-04-08$59.50$59.501,377,200——
2016-04-07$57.95$57.951,771,800——
2016-04-06$59.00$59.002,268,400——
2016-04-05$58.48$58.482,308,600——
2016-04-04$59.47$59.472,650,600——
2016-04-01$60.81$60.812,500,700——
2016-03-31$62.19$62.192,119,600——
2016-03-30$62.79$62.791,151,300——
2016-03-29$62.56$62.561,421,300——
2016-03-28$61.68$61.681,332,800——
2016-03-24$61.99$61.991,386,000——
2016-03-23$61.60$61.601,626,200——
2016-03-22$63.77$63.771,092,100——
2016-03-21$63.54$63.541,496,900——
2016-03-18$62.91$62.912,627,100——
2016-03-17$63.37$63.372,119,800——
2016-03-16$61.76$61.762,221,500——
2016-03-15$59.54$59.541,573,200——
2016-03-14$60.01$60.011,584,300——
2016-03-11$59.65$59.651,479,200——
2016-03-10$57.92$57.921,483,800——
2016-03-09$58.24$58.241,347,700——
2016-03-08$56.84$56.842,179,200——
2016-03-07$59.85$59.852,453,000——
2016-03-04$57.49$57.492,521,800——
2016-03-03$56.56$56.562,016,900——
2016-03-02$54.31$54.312,054,400——
2016-03-01$52.47$52.472,105,200——
2016-02-29$51.57$51.571,915,200——
2016-02-26$51.53$51.531,726,200——
2016-02-25$50.36$50.361,323,400——
2016-02-24$49.68$49.682,023,600——
2016-02-23$49.87$49.871,658,800——
2016-02-22$51.61$51.612,249,200——
2016-02-19$48.40$48.402,403,600——
2016-02-18$49.87$49.872,797,900——
2016-02-17$48.18$48.182,332,600——
2016-02-16$47.56$47.562,241,700——
2016-02-12$45.45$45.452,189,700——
2016-02-11$43.34$43.342,716,900——
2016-02-10$45.50$45.501,972,300——
2016-02-09$44.78$44.782,745,200——
2016-02-08$46.61$46.612,405,600——
2016-02-05$48.20$48.202,575,800——
2016-02-04$48.68$48.682,817,200——
2016-02-03$48.43$48.434,192,500——
2016-02-02$45.76$45.764,333,200——
2016-02-01$48.83$48.833,280,300——
2016-01-29$47.91$47.914,562,000——
2016-01-28$45.58$45.5811,008,000——
2016-01-27$55.84$55.843,412,600——
2016-01-26$56.89$56.892,555,800——
2016-01-25$54.64$54.643,017,300——
2016-01-22$57.74$57.742,617,300——
2016-01-21$55.31$55.312,712,400——
2016-01-20$54.41$54.412,871,400——
2016-01-19$54.00$54.002,458,900——
2016-01-15$54.90$54.903,140,200——
2016-01-14$57.14$57.143,572,800——
2016-01-13$57.74$57.742,824,900——
2016-01-12$61.28$61.282,168,200——
2016-01-11$60.96$60.961,678,700——
2016-01-08$61.81$61.812,025,500——
2016-01-07$62.36$62.363,385,600——
2016-01-06$66.70$66.702,748,800——
2016-01-05$70.05$70.051,605,700——
2016-01-04$70.76$70.762,257,300——