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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$166.77$166.77617,500——
2019-12-30$168.36$168.36400,000——
2019-12-27$168.53$168.53570,800——
2019-12-26$169.82$169.82476,400——
2019-12-24$168.44$168.44217,000——
2019-12-23$168.92$168.92848,300——
2019-12-20$167.33$167.331,534,700——
2019-12-19$165.69$165.69942,000——
2019-12-18$166.20$166.20806,000——
2019-12-17$164.51$164.51923,300——
2019-12-16$165.16$165.161,130,200——
2019-12-13$162.74$162.74933,700——
2019-12-12$163.19$163.191,437,300——
2019-12-11$156.97$156.97878,000——
2019-12-10$153.78$153.78864,700——
2019-12-09$155.86$155.86720,100——
2019-12-06$157.26$157.261,368,500——
2019-12-05$153.13$153.13768,500——
2019-12-04$150.53$150.53912,600——
2019-12-03$149.37$149.371,200,600——
2019-12-02$152.19$152.19975,800——
2019-11-29$153.05$153.05420,400——
2019-11-27$156.46$156.46528,300——
2019-11-26$156.29$156.29880,300——
2019-11-25$157.02$157.021,146,800——
2019-11-22$154.51$154.511,053,700——
2019-11-21$152.47$152.471,374,400——
2019-11-20$148.52$148.521,780,600——
2019-11-19$152.27$152.27742,700——
2019-11-18$153.27$153.271,051,200——
2019-11-15$154.34$154.34969,300——
2019-11-14$152.32$152.32863,900——
2019-11-13$150.73$150.731,515,900——
2019-11-12$154.46$154.461,542,600——
2019-11-11$156.36$156.361,173,200——
2019-11-08$155.32$155.321,644,500——
2019-11-07$150.17$150.171,826,700——
2019-11-06$147.14$147.141,273,400——
2019-11-05$146.98$146.982,096,100——
2019-11-04$146.73$146.732,590,400——
2019-11-01$141.86$141.862,098,700——
2019-10-31$133.57$133.571,361,200——
2019-10-30$135.94$135.941,287,700——
2019-10-29$137.04$137.041,104,300——
2019-10-28$136.00$136.001,121,700——
2019-10-25$135.38$135.381,242,900——
2019-10-24$132.00$132.001,038,200——
2019-10-23$133.67$133.671,474,400——
2019-10-22$132.40$132.401,780,600——
2019-10-21$129.67$129.671,637,900——
2019-10-18$128.66$128.662,138,400——
2019-10-17$127.90$127.906,025,500——
2019-10-16$121.67$121.672,142,200——
2019-10-15$120.68$120.681,250,300——
2019-10-14$118.68$118.68939,000——
2019-10-11$118.40$118.401,586,500——
2019-10-10$113.32$113.32952,900——
2019-10-09$111.48$111.481,398,500——
2019-10-08$109.20$109.202,316,300——
2019-10-07$115.66$115.661,137,500——
2019-10-04$117.21$117.211,231,900——
2019-10-03$116.39$116.391,626,800——
2019-10-02$115.98$115.981,732,800——
2019-10-01$119.57$119.571,537,900——
2019-09-30$124.64$124.641,220,000——
2019-09-27$124.79$124.791,387,900——
2019-09-26$127.57$127.57835,200——
2019-09-25$127.89$127.891,124,900——
2019-09-24$124.73$124.731,475,600——
2019-09-23$128.40$128.401,323,300——
2019-09-20$126.44$126.442,224,800——
2019-09-19$125.10$125.101,291,800——
2019-09-18$124.71$124.711,999,800——
2019-09-17$126.90$126.901,116,300——
2019-09-16$128.35$128.351,143,600——
2019-09-13$128.87$128.871,879,500——
2019-09-12$128.00$128.001,503,500——
2019-09-11$127.62$127.621,725,200——
2019-09-10$124.05$124.051,325,300——
2019-09-09$120.72$120.721,625,200——
2019-09-06$116.89$116.89861,300——
2019-09-05$116.49$116.491,541,800——
2019-09-04$112.80$112.801,270,400——
2019-09-03$109.67$109.671,338,900——
2019-08-30$112.56$112.561,221,300——
2019-08-29$111.32$111.321,315,700——
2019-08-28$106.32$106.321,068,000——
2019-08-27$103.80$103.801,159,700——
2019-08-26$106.26$106.261,187,000——
2019-08-23$104.96$104.961,466,700——
2019-08-22$109.85$109.85960,700——
2019-08-21$111.26$111.26828,100——
2019-08-20$109.16$109.16738,200——
2019-08-19$110.64$110.641,205,600——
2019-08-16$107.99$107.991,553,100——
2019-08-15$104.57$104.571,728,000——
2019-08-14$105.36$105.362,139,100——
2019-08-13$112.52$112.521,391,800——
2019-08-12$110.84$110.841,092,200——
2019-08-09$115.57$115.571,231,400——
2019-08-08$117.85$117.851,330,900——
2019-08-07$113.41$113.411,314,400——
2019-08-06$114.38$114.381,221,200——
2019-08-05$113.35$113.351,858,400——
2019-08-02$117.28$117.281,611,600——
2019-08-01$120.88$120.881,609,100——
2019-07-31$126.55$126.551,270,900——
2019-07-30$129.95$129.951,087,000——
2019-07-29$128.99$128.991,174,700——
2019-07-26$127.61$127.611,302,600——
2019-07-25$127.74$127.741,221,900——
2019-07-24$126.63$126.631,867,400——
2019-07-23$121.86$121.862,062,500——
2019-07-22$118.11$118.112,424,900——
2019-07-19$118.98$118.983,148,900——
2019-07-18$121.11$121.115,509,500——
2019-07-17$131.49$131.492,476,500——
2019-07-16$137.59$137.591,519,500——
2019-07-15$134.74$134.74810,000——
2019-07-12$136.34$136.341,118,300——
2019-07-11$131.33$131.33823,200——
2019-07-10$130.48$130.48960,000——
2019-07-09$131.41$131.41734,200——
2019-07-08$131.92$131.92681,500——
2019-07-05$132.92$132.92644,400——
2019-07-03$132.92$132.92454,900——
2019-07-02$131.80$131.80692,500——
2019-07-01$134.30$134.301,280,100——
2019-06-28$132.63$132.631,875,700——
2019-06-27$131.97$131.97604,900——
2019-06-26$130.57$130.571,144,300——
2019-06-25$128.62$128.62744,400——
2019-06-24$129.61$129.611,128,600——
2019-06-21$129.87$129.871,056,100——
2019-06-20$130.75$130.751,345,800——
2019-06-19$126.28$126.281,074,200——
2019-06-18$127.76$127.761,760,200——
2019-06-17$121.34$121.341,036,400——
2019-06-14$122.87$122.87684,400——
2019-06-13$123.78$123.78689,500——
2019-06-12$121.55$121.55739,300——
2019-06-11$122.25$122.25997,100——
2019-06-10$123.59$123.591,032,900——
2019-06-07$122.23$122.231,277,600——
2019-06-06$118.75$118.75818,200——
2019-06-05$119.38$119.381,133,400——
2019-06-04$121.34$121.341,822,100——
2019-06-03$113.85$113.851,984,400——
2019-05-31$110.10$110.101,615,300——
2019-05-30$115.19$115.191,368,000——
2019-05-29$115.83$115.831,327,800——
2019-05-28$115.00$115.001,212,300——
2019-05-24$118.54$118.54623,300——
2019-05-23$118.49$118.491,309,500——
2019-05-22$122.39$122.391,375,000——
2019-05-21$126.73$126.731,126,200——
2019-05-20$124.05$124.051,522,000——
2019-05-17$126.33$126.33912,300——
2019-05-16$128.46$128.46900,600——
2019-05-15$128.67$128.671,065,900——
2019-05-14$127.09$127.091,079,300——
2019-05-13$126.19$126.191,489,000——
2019-05-10$132.51$132.511,104,700——
2019-05-09$133.79$133.791,242,200——
2019-05-08$133.99$133.99839,300——
2019-05-07$134.27$134.271,238,000——
2019-05-06$137.55$137.551,403,900——
2019-05-03$140.24$140.241,015,300——
2019-05-02$137.00$137.001,725,100——
2019-05-01$138.64$138.641,221,300——
2019-04-30$140.92$140.921,193,900——
2019-04-29$140.94$140.94845,100——
2019-04-26$140.40$140.401,129,900——
2019-04-25$137.53$137.531,047,200——
2019-04-24$139.89$139.891,300,700——
2019-04-23$138.38$138.381,587,200——
2019-04-22$135.46$135.461,644,000——
2019-04-18$136.00$136.004,772,800——
2019-04-17$125.76$125.762,116,100——
2019-04-16$126.05$126.051,323,600——
2019-04-15$125.37$125.372,411,000——
2019-04-12$126.74$126.741,426,500——
2019-04-11$124.75$124.752,156,400——
2019-04-10$121.19$121.19897,200——
2019-04-09$119.57$119.571,522,900——
2019-04-08$124.08$124.08826,200——
2019-04-05$123.34$123.341,308,100——
2019-04-04$122.54$122.541,267,400——
2019-04-03$120.98$120.981,501,400——
2019-04-02$118.53$118.531,147,300——
2019-04-01$118.11$118.112,036,900——
2019-03-29$114.25$114.251,355,100——
2019-03-28$112.57$112.571,219,600——
2019-03-27$110.72$110.721,342,100——
2019-03-26$111.60$111.601,405,600——
2019-03-25$111.12$111.121,642,800——
2019-03-22$110.96$110.962,664,000——
2019-03-21$119.06$119.061,401,000——
2019-03-20$116.11$116.113,348,200——
2019-03-19$120.68$120.681,385,400——
2019-03-18$122.99$122.991,208,100——
2019-03-15$120.14$120.141,919,900——
2019-03-14$121.71$121.711,013,700——
2019-03-13$124.34$124.341,011,600——
2019-03-12$125.30$125.301,553,400——
2019-03-11$124.01$124.011,213,800——
2019-03-08$123.24$123.241,491,700——
2019-03-07$126.58$126.581,934,400——
2019-03-06$128.05$128.051,170,700——
2019-03-05$130.44$130.441,715,600——
2019-03-04$132.49$132.491,470,400——
2019-03-01$135.69$135.691,108,300——
2019-02-28$134.59$134.59995,400——
2019-02-27$135.66$135.66916,600——
2019-02-26$134.84$134.841,297,200——
2019-02-25$136.29$136.291,328,400——
2019-02-22$136.84$136.841,118,300——
2019-02-21$135.05$135.051,186,000——
2019-02-20$136.26$136.261,254,400——
2019-02-19$134.29$134.291,710,100——
2019-02-15$134.86$134.861,630,500——
2019-02-14$131.70$131.701,178,100——
2019-02-13$132.14$132.141,148,900——
2019-02-12$131.41$131.411,333,000——
2019-02-11$127.89$127.89946,300——
2019-02-08$126.29$126.291,137,700——
2019-02-07$125.98$125.981,401,700——
2019-02-06$128.90$128.90934,700——
2019-02-05$129.14$129.141,258,800——
2019-02-04$129.39$129.391,389,700——
2019-02-01$126.34$126.341,750,500——
2019-01-31$125.26$125.261,497,600——
2019-01-30$127.97$127.972,009,500——
2019-01-29$124.32$124.321,335,400——
2019-01-28$124.79$124.791,710,400——
2019-01-25$127.26$127.263,089,100——
2019-01-24$123.32$123.324,040,600——
2019-01-23$116.02$116.023,024,300——
2019-01-22$118.24$118.242,388,700——
2019-01-18$123.32$123.322,275,400——
2019-01-17$119.38$119.381,742,600——
2019-01-16$117.50$117.501,203,000——
2019-01-15$116.15$116.151,086,500——
2019-01-14$116.74$116.741,202,000——
2019-01-11$117.45$117.451,355,300——
2019-01-10$118.78$118.781,576,400——
2019-01-09$118.47$118.471,641,100——
2019-01-08$116.26$116.262,046,600——
2019-01-07$114.12$114.122,153,200——
2019-01-04$110.13$110.132,396,900——
2019-01-03$101.98$101.981,771,300——
2019-01-02$105.62$105.621,729,600——