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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$231.91$231.91523,000——
2020-12-30$230.06$230.06327,900——
2020-12-29$226.43$226.43485,800——
2020-12-28$226.99$226.99447,200——
2020-12-24$232.62$232.62213,200——
2020-12-23$230.93$230.93581,100——
2020-12-22$227.39$227.39515,800——
2020-12-21$229.55$229.55752,200——
2020-12-18$227.54$227.541,231,900——
2020-12-17$229.16$229.161,090,800——
2020-12-16$232.49$232.49886,800——
2020-12-15$238.98$238.98770,100——
2020-12-14$238.89$238.89650,100——
2020-12-11$240.76$240.76728,500——
2020-12-10$241.98$241.98754,800——
2020-12-09$246.75$246.75874,500——
2020-12-08$243.00$243.00718,800——
2020-12-07$246.48$246.48652,200——
2020-12-04$245.62$245.62783,600——
2020-12-03$236.95$236.95858,100——
2020-12-02$231.40$231.40651,500——
2020-12-01$233.64$233.64796,900——
2020-11-30$226.98$226.981,273,600——
2020-11-27$232.91$232.91336,700——
2020-11-25$230.46$230.46760,100——
2020-11-24$237.91$237.911,185,000——
2020-11-23$226.31$226.31830,300——
2020-11-20$219.80$219.801,023,300——
2020-11-19$217.00$217.00779,300——
2020-11-18$216.25$216.251,103,500——
2020-11-17$214.62$214.62641,800——
2020-11-16$217.83$217.831,315,800——
2020-11-13$207.27$207.27634,700——
2020-11-12$201.92$201.92567,900——
2020-11-11$207.25$207.25477,000——
2020-11-10$209.27$209.27801,900——
2020-11-09$205.82$205.821,330,500——
2020-11-06$191.46$191.46801,300——
2020-11-05$188.47$188.471,404,300——
2020-11-04$179.19$179.192,760,200——
2020-11-03$201.45$201.451,425,700——
2020-11-02$192.67$192.671,327,400——
2020-10-30$178.29$178.291,234,400——
2020-10-29$173.22$173.221,151,500——
2020-10-28$170.73$170.731,153,800——
2020-10-27$174.81$174.811,014,800——
2020-10-26$182.12$182.12551,300——
2020-10-23$188.24$188.24519,100——
2020-10-22$185.40$185.40686,500——
2020-10-21$186.87$186.87552,000——
2020-10-20$189.32$189.32576,600——
2020-10-19$187.44$187.44668,500——
2020-10-16$192.94$192.94806,400——
2020-10-15$188.43$188.43783,800——
2020-10-14$188.13$188.131,045,200——
2020-10-13$194.27$194.27780,400——
2020-10-12$199.10$199.10665,400——
2020-10-09$196.94$196.94819,200——
2020-10-08$199.49$199.49609,000——
2020-10-07$198.96$198.96770,500——
2020-10-06$193.87$193.871,171,200——
2020-10-05$197.70$197.701,539,700——
2020-10-02$185.02$185.021,159,000——
2020-10-01$175.35$175.35911,500——
2020-09-30$174.50$174.50800,900——
2020-09-29$174.21$174.21599,700——
2020-09-28$175.73$175.73782,700——
2020-09-25$168.14$168.14545,200——
2020-09-24$166.63$166.631,068,200——
2020-09-23$161.98$161.98828,400——
2020-09-22$167.97$167.97586,100——
2020-09-21$167.48$167.48746,400——
2020-09-18$176.20$176.201,305,100——
2020-09-17$180.78$180.78859,100——
2020-09-16$181.55$181.55807,700——
2020-09-15$176.56$176.56623,800——
2020-09-14$176.58$176.58432,200——
2020-09-11$174.63$174.63445,300——
2020-09-10$171.96$171.96808,100——
2020-09-09$175.89$175.89797,400——
2020-09-08$172.37$172.37912,200——
2020-09-04$176.43$176.43966,500——
2020-09-03$174.39$174.391,006,700——
2020-09-02$184.58$184.58788,800——
2020-09-01$182.54$182.54935,900——
2020-08-31$177.05$177.05695,300——
2020-08-28$182.53$182.53516,900——
2020-08-27$179.02$179.02518,200——
2020-08-26$177.59$177.59608,600——
2020-08-25$176.82$176.82421,400——
2020-08-24$176.97$176.971,076,700——
2020-08-21$175.06$175.06464,800——
2020-08-20$174.55$174.55584,900——
2020-08-19$175.43$175.43804,400——
2020-08-18$176.56$176.56483,300——
2020-08-17$179.08$179.08497,800——
2020-08-14$179.33$179.33677,900——
2020-08-13$178.37$178.37676,200——
2020-08-12$178.60$178.60588,600——
2020-08-11$175.62$175.621,644,300——
2020-08-10$181.26$181.261,279,500——
2020-08-07$173.59$173.59875,400——
2020-08-06$168.65$168.65657,900——
2020-08-05$169.56$169.561,113,300——
2020-08-04$160.84$160.84714,300——
2020-08-03$159.63$159.63770,300——
2020-07-31$155.37$155.371,198,400——
2020-07-30$156.91$156.911,861,300——
2020-07-29$163.42$163.421,060,800——
2020-07-28$158.33$158.33760,000——
2020-07-27$163.29$163.29865,400——
2020-07-24$160.88$160.88632,400——
2020-07-23$163.49$163.49763,400——
2020-07-22$162.75$162.75832,000——
2020-07-21$160.30$160.30824,600——
2020-07-20$157.24$157.24517,400——
2020-07-17$159.08$159.08608,700——
2020-07-16$158.44$158.44785,700——
2020-07-15$160.80$160.80987,400——
2020-07-14$157.15$157.15953,200——
2020-07-13$152.20$152.201,256,500——
2020-07-10$147.83$147.83921,400——
2020-07-09$143.66$143.66848,000——
2020-07-08$148.65$148.65769,800——
2020-07-07$147.57$147.57935,300——
2020-07-06$150.74$150.74769,600——
2020-07-02$147.91$147.911,019,300——
2020-07-01$145.80$145.80950,900——
2020-06-30$149.04$149.04867,000——
2020-06-29$147.72$147.721,164,200——
2020-06-26$140.40$140.402,392,500——
2020-06-25$144.34$144.341,348,000——
2020-06-24$142.43$142.432,151,600——
2020-06-23$153.98$153.981,146,600——
2020-06-22$157.11$157.111,235,800——
2020-06-19$155.51$155.511,981,400——
2020-06-18$153.81$153.811,407,800——
2020-06-17$155.56$155.561,251,100——
2020-06-16$158.29$158.292,592,100——
2020-06-15$147.04$147.041,110,200——
2020-06-12$143.49$143.491,315,400——
2020-06-11$142.05$142.052,002,100——
2020-06-10$155.60$155.601,502,700——
2020-06-09$158.25$158.251,435,500——
2020-06-08$158.28$158.281,931,400——
2020-06-05$161.36$161.363,124,100——
2020-06-04$151.38$151.381,509,300——
2020-06-03$149.79$149.791,228,100——
2020-06-02$143.13$143.131,062,200——
2020-06-01$139.96$139.96763,600——
2020-05-29$138.89$138.891,540,800——
2020-05-28$137.62$137.621,330,000——
2020-05-27$140.48$140.482,192,700——
2020-05-26$137.17$137.171,634,400——
2020-05-22$130.56$130.56914,600——
2020-05-21$127.72$127.72672,500——
2020-05-20$128.02$128.021,217,300——
2020-05-19$124.75$124.751,151,300——
2020-05-18$129.33$129.332,404,100——
2020-05-15$118.57$118.571,468,800——
2020-05-14$116.06$116.061,728,200——
2020-05-13$108.77$108.771,166,200——
2020-05-12$110.18$110.18997,500——
2020-05-11$116.52$116.52900,500——
2020-05-08$119.58$119.58900,600——
2020-05-07$112.73$112.731,039,200——
2020-05-06$110.81$110.81878,900——
2020-05-05$113.87$113.871,189,500——
2020-05-04$116.75$116.751,291,000——
2020-05-01$119.28$119.281,934,800——
2020-04-30$128.50$128.502,690,600——
2020-04-29$127.98$127.982,312,800——
2020-04-28$116.55$116.552,028,500——
2020-04-27$111.03$111.031,483,500——
2020-04-24$106.05$106.05960,100——
2020-04-23$103.73$103.731,417,000——
2020-04-22$100.62$100.621,170,900——
2020-04-21$97.67$97.671,228,800——
2020-04-20$100.60$100.601,951,300——
2020-04-17$105.05$105.052,060,800——
2020-04-16$98.55$98.552,726,000——
2020-04-15$103.79$103.791,652,500——
2020-04-14$108.64$108.641,340,200——
2020-04-13$103.76$103.761,531,100——
2020-04-09$107.71$107.712,607,900——
2020-04-08$111.64$111.641,520,300——
2020-04-07$107.93$107.932,471,500——
2020-04-06$103.18$103.182,261,300——
2020-04-03$91.07$91.072,359,000——
2020-04-02$96.16$96.162,132,800——
2020-04-01$95.98$95.982,112,000——
2020-03-31$102.90$102.903,265,600——
2020-03-30$95.16$95.162,248,800——
2020-03-27$90.15$90.152,617,400——
2020-03-26$99.18$99.182,516,100——
2020-03-25$93.19$93.192,442,700——
2020-03-24$86.61$86.612,780,300——
2020-03-23$70.89$70.892,183,200——
2020-03-20$70.10$70.102,519,700——
2020-03-19$77.71$77.712,863,700——
2020-03-18$69.59$69.593,458,200——
2020-03-17$81.43$81.432,620,100——
2020-03-16$83.23$83.232,732,400——
2020-03-13$91.01$91.012,487,300——
2020-03-12$83.23$83.233,399,200——
2020-03-11$99.72$99.722,691,200——
2020-03-10$107.42$107.422,642,200——
2020-03-09$98.96$98.963,339,800——
2020-03-06$115.67$115.672,691,400——
2020-03-05$119.82$119.821,923,300——
2020-03-04$130.16$130.161,566,600——
2020-03-03$128.64$128.641,508,500——
2020-03-02$135.80$135.801,979,100——
2020-02-28$132.48$132.482,540,600——
2020-02-27$129.64$129.641,918,300——
2020-02-26$131.72$131.721,450,000——
2020-02-25$134.64$134.641,736,900——
2020-02-24$141.95$141.951,431,300——
2020-02-21$151.41$151.41973,000——
2020-02-20$155.72$155.72821,800——
2020-02-19$153.55$153.55619,500——
2020-02-18$153.98$153.98847,900——
2020-02-14$156.86$156.86601,800——
2020-02-13$160.08$160.08847,400——
2020-02-12$158.87$158.871,093,700——
2020-02-11$154.05$154.051,061,200——
2020-02-10$150.75$150.75537,500——
2020-02-07$149.75$149.75820,000——
2020-02-06$152.61$152.61770,900——
2020-02-05$154.38$154.381,329,100——
2020-02-04$147.53$147.531,548,000——
2020-02-03$139.52$139.521,729,600——
2020-01-31$135.69$135.692,159,300——
2020-01-30$141.58$141.582,641,700——
2020-01-29$152.26$152.261,298,100——
2020-01-28$150.50$150.50872,400——
2020-01-27$146.27$146.271,521,400——
2020-01-24$151.65$151.651,232,300——
2020-01-23$155.15$155.151,107,200——
2020-01-22$155.27$155.27742,200——
2020-01-21$154.99$154.991,146,400——
2020-01-17$158.72$158.721,119,300——
2020-01-16$157.65$157.65891,800——
2020-01-15$154.89$154.89924,700——
2020-01-14$154.34$154.341,419,800——
2020-01-13$157.44$157.441,537,700——
2020-01-10$159.47$159.47993,400——
2020-01-09$163.23$163.23923,200——
2020-01-08$164.81$164.81688,700——
2020-01-07$165.08$165.08525,200——
2020-01-06$165.38$165.38707,500——
2020-01-03$165.71$165.711,089,000——
2020-01-02$168.65$168.65861,200——