NYSE - Delayed Quote
USD
United Rentals, Inc. (URI)
1,055.57
+11.79
(+1.13%)
At close: November 6 at 4:00:02 PM EST
1,055.57
0.00
(0.00%)
After hours: November 6 at 5:05:00 PM EST
Trade URI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1,049.80
1,064.40
1,036.39
1,055.57
1,055.57
562,500
Nov 5, 2026
1,121.00
1,134.25
1,040.76
1,043.78
1,043.78
863,500
Nov 4, 2026
1,179.00
1,188.91
1,075.42
1,123.79
1,123.79
1,013,600
Nov 3, 2026
1,179.00
1,185.32
1,166.02
1,175.17
1,175.17
532,900
Nov 2, 2026
1,189.96
1,201.94
1,174.62
1,175.42
1,175.42
504,700
Oct 30, 2026
1,190.52
1,202.12
1,160.57
1,170.05
1,170.05
488,600
Oct 29, 2026
1,174.51
1,198.80
1,170.00
1,198.68
1,198.68
413,600
Oct 28, 2026
1,180.00
1,189.01
1,166.31
1,174.61
1,174.61
434,400
Oct 27, 2026
1,139.07
1,179.62
1,131.25
1,162.00
1,162.00
583,600
Oct 26, 2026
1,106.28
1,125.90
1,095.65
1,121.90
1,121.90
435,600
Oct 23, 2026
1,092.87
1,104.98
1,038.02
1,098.88
1,098.88
553,300
Oct 22, 2026
1,093.99
1,117.64
1,046.68
1,111.02
1,111.02
1,119,800
Oct 21, 2026
1,050.19
1,077.03
1,043.46
1,068.98
1,068.98
737,200
Oct 20, 2026
1,018.00
1,054.68
1,005.64
1,043.87
1,043.87
611,700
Oct 19, 2026
1,049.40
1,057.08
1,018.81
1,025.00
1,025.00
556,900
Oct 16, 2026
1,042.21
1,054.99
1,027.66
1,029.64
1,029.64
531,300
Oct 15, 2026
1,028.89
1,048.57
1,005.89
1,047.58
1,047.58
701,100
Oct 14, 2026
1,050.00
1,057.36
1,014.74
1,034.81
1,034.81
589,900
Oct 13, 2026
1,056.72
1,069.25
1,053.80
1,060.58
1,060.58
458,000
Oct 12, 2026
1,053.19
1,076.10
1,050.01
1,056.92
1,056.92
354,300
Oct 9, 2026
1,055.00
1,065.04
1,039.43
1,056.37
1,056.37
388,000
Oct 8, 2026
1,030.67
1,054.14
1,030.67
1,050.15
1,050.15
460,500
Oct 7, 2026
1,070.59
1,070.96
1,022.26
1,037.44
1,037.44
493,400
Oct 6, 2026
1,075.53
1,101.41
1,075.00
1,080.62
1,080.62
367,000
Oct 5, 2026
1,082.07
1,090.61
1,067.72
1,074.28
1,074.28
422,200
Oct 2, 2026
1,048.69
1,081.49
1,048.69
1,081.04
1,081.04
617,300
Oct 1, 2026
1,003.88
1,036.65
990.72
1,034.11
1,034.11
529,500
Sep 30, 2026
1,016.00
1,031.04
1,000.18
1,000.78
1,000.78
679,000
Sep 29, 2026
1,044.44
1,044.61
973.29
1,014.54
1,014.54
1,125,700
Sep 28, 2026
1,039.20
1,053.47
1,032.15
1,043.92
1,043.92
451,900
Sep 25, 2026
1,017.71
1,050.20
1,017.67
1,047.06
1,047.06
377,000
Sep 24, 2026
1,025.48
1,028.54
1,006.20
1,021.67
1,021.67
444,700
Sep 23, 2026
1,041.90
1,056.99
1,031.99
1,031.99
1,031.99
406,200
Sep 22, 2026
1,037.62
1,055.29
1,032.86
1,043.04
1,043.04
452,400
Sep 21, 2026
1,021.86
1,033.00
1,010.00
1,029.92
1,029.92
370,600
Sep 18, 2026
997.52
1,015.96
991.14
1,013.91
1,013.91
598,700
Sep 17, 2026
1,026.27
1,026.55
998.51
1,002.53
1,002.53
571,900
Sep 16, 2026
994.43
1,025.53
987.50
1,006.25
1,006.25
490,000
Sep 15, 2026
993.71
995.66
981.29
989.13
989.13
317,900
Sep 14, 2026
979.48
1,000.49
968.51
993.80
993.80
335,100
Sep 11, 2026
1,000.01
1,003.24
984.16
989.12
989.12
348,000
Sep 10, 2026
1,002.40
1,013.75
979.10
989.08
989.08
449,700
Sep 9, 2026
1,019.40
1,053.74
1,007.52
1,028.77
1,028.77
502,200
Sep 8, 2026
1,012.20
1,024.66
1,005.86
1,015.17
1,015.17
559,500
Sep 4, 2026
988.54
1,012.31
988.54
1,009.86
1,009.86
316,100
Sep 3, 2026
984.58
995.08
967.58
993.87
993.87
322,900
Sep 2, 2026
990.51
992.06
976.66
979.82
979.82
380,500
Sep 1, 2026
1,028.09
1,033.49
988.88
990.15
990.15
461,900
Aug 31, 2026
1,036.04
1,041.49
1,017.64
1,038.00
1,038.00
443,800
Aug 28, 2026
1,044.67
1,047.99
1,014.32
1,030.25
1,030.25
547,100
Aug 27, 2026
1,053.33
1,058.72
1,036.04
1,037.51
1,037.51
407,200
Aug 26, 2026
1,062.53
1,073.94
1,050.66
1,057.66
1,057.66
297,000
Aug 25, 2026
1,101.83
1,101.83
1,049.23
1,053.14
1,053.14
441,200
Aug 24, 2026
1,100.00
1,107.47
1,082.24
1,083.56
1,083.56
401,900
Aug 21, 2026
1,099.37
1,107.40
1,084.78
1,098.51
1,098.51
472,100
Aug 20, 2026
1,107.43
1,119.31
1,089.51
1,095.26
1,095.26
543,300
Aug 19, 2026
1,117.46
1,129.99
1,105.11
1,117.04
1,117.04
388,700
Aug 18, 2026
1,153.80
1,156.78
1,116.36
1,116.38
1,116.38
395,400
Aug 17, 2026
1,155.50
1,176.44
1,150.00
1,164.82
1,164.82
368,400
Aug 14, 2026
1,123.36
1,161.28
1,119.79
1,153.83
1,153.83
491,400
Aug 13, 2026
1,131.39
1,143.63
1,111.37
1,120.58
1,120.58
437,400
Aug 12, 2026
1.97
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
1,148.83
1,152.53
1,125.54
1,129.30
1,129.30
367,800
Aug 11, 2026
1,139.00
1,165.08
1,134.84
1,143.59
1,141.62
289,400
Aug 10, 2026
1,162.68
1,164.50
1,134.40
1,137.52
1,135.56
510,600
Aug 7, 2026
1,165.00
1,179.18
1,159.14
1,162.84
1,160.84
355,300
Aug 6, 2026
1,166.68
1,174.07
1,152.37
1,162.66
1,160.66
472,100
Aug 5, 2026
1,151.00
1,168.93
1,146.28
1,162.04
1,160.04
374,100
Aug 4, 2026
1,126.99
1,151.20
1,115.44
1,150.13
1,148.15
597,600
Aug 3, 2026
1,080.13
1,121.88
1,076.00
1,115.92
1,114.00
462,000
Jul 31, 2026
1,076.46
1,089.00
1,060.82
1,079.26
1,077.40
381,100
Jul 30, 2026
1,070.94
1,082.87
1,052.32
1,068.63
1,066.79
353,100
Jul 29, 2026
1,095.81
1,096.31
1,055.11
1,055.11
1,053.29
625,000
Jul 28, 2026
1,135.32
1,140.05
1,087.24
1,091.26
1,089.38
677,000
Jul 27, 2026
1,132.01
1,138.74
1,112.67
1,127.91
1,125.97
474,400
Jul 24, 2026
1,131.80
1,150.06
1,124.36
1,141.59
1,139.62
490,600
Jul 23, 2026
1,096.00
1,177.67
1,093.14
1,139.71
1,137.75
1,204,600
Jul 22, 2026
1,017.23
1,037.12
1,006.34
1,035.06
1,033.28
694,100
Jul 21, 2026
1,020.97
1,023.61
994.86
1,013.54
1,011.79
667,100
Jul 20, 2026
1,057.67
1,057.67
1,010.63
1,012.71
1,010.97
523,000
Jul 17, 2026
1,060.65
1,076.64
1,041.71
1,045.21
1,043.41
490,200
Jul 16, 2026
1,045.07
1,076.50
1,042.51
1,071.82
1,069.97
344,700
Jul 15, 2026
1,066.56
1,069.89
1,035.00
1,047.28
1,045.48
477,000
Jul 14, 2026
1,104.46
1,106.00
1,061.42
1,065.83
1,063.99
433,700
Jul 13, 2026
1,097.05
1,104.85
1,080.83
1,085.34
1,083.47
277,200
Jul 10, 2026
1,088.02
1,110.65
1,088.02
1,095.55
1,093.66
278,500
Jul 9, 2026
1,077.33
1,097.12
1,077.33
1,088.67
1,086.79
350,000
Jul 8, 2026
1,046.24
1,075.02
1,041.43
1,071.49
1,069.64
418,300
Jul 7, 2026
1,092.05
1,095.00
1,042.71
1,056.02
1,054.20
507,200
Jul 6, 2026
1,096.47
1,105.01
1,087.03
1,099.68
1,097.79
292,800
Jul 2, 2026
1,125.58
1,125.58
1,084.92
1,098.59
1,096.70
341,500
Jul 1, 2026
1,128.30
1,142.00
1,111.10
1,111.76
1,109.84
311,800
Jun 30, 2026
1,128.43
1,140.69
1,120.01
1,132.89
1,130.94
317,500
Jun 29, 2026
1,121.23
1,129.25
1,111.69
1,122.67
1,120.74
350,200
Jun 26, 2026
1,137.14
1,142.74
1,114.71
1,121.66
1,119.73
959,600
Jun 25, 2026
1,095.17
1,143.69
1,090.63
1,139.51
1,137.55
759,600
Jun 24, 2026
1,073.76
1,085.41
1,065.82
1,083.72
1,081.85
503,800
Jun 23, 2026
1,062.17
1,075.33
1,055.70
1,063.14
1,061.31
447,000
Jun 22, 2026
1,077.00
1,096.68
1,074.90
1,092.68
1,090.80
444,000
Jun 18, 2026
1,063.59
1,091.90
1,063.59
1,076.81
1,074.96
846,500
Jun 17, 2026
1,070.13
1,080.01
1,048.71
1,048.97
1,047.16
433,300
Jun 16, 2026
1,078.55
1,087.22
1,065.07
1,069.81
1,067.97
434,900
Jun 15, 2026
1,086.07
1,093.57
1,075.92
1,084.01
1,082.14
671,200
Jun 12, 2026
1,084.42
1,087.32
1,063.15
1,074.24
1,072.39
450,500
Jun 11, 2026
1,065.01
1,076.04
1,045.92
1,068.49
1,066.65
720,900
Jun 10, 2026
1,093.77
1,097.39
1,054.02
1,056.35
1,054.53
575,300
Jun 9, 2026
1,087.95
1,106.88
1,070.00
1,094.17
1,092.29
455,400
Jun 8, 2026
1,065.50
1,093.97
1,062.24
1,084.05
1,082.18
454,100
Jun 5, 2026
1,080.00
1,082.87
1,053.85
1,067.77
1,065.93
560,900
Jun 4, 2026
1,062.03
1,091.23
1,050.10
1,084.62
1,082.75
581,400
Jun 3, 2026
1,004.41
1,067.88
995.87
1,056.58
1,054.76
860,200
Jun 2, 2026
998.59
1,015.00
993.48
994.82
993.11
321,800
Jun 1, 2026
987.08
1,001.66
974.21
997.82
996.10
502,400
May 29, 2026
982.49
1,004.89
977.65
995.67
993.95
573,500
May 28, 2026
978.88
994.45
967.12
988.42
986.72
360,700
May 27, 2026
969.73
989.97
965.00
988.24
986.54
478,600
May 26, 2026
942.84
967.93
936.20
962.92
961.26
354,400
May 22, 2026
935.96
947.81
930.69
938.62
937.00
339,300
May 21, 2026
927.31
943.73
916.92
932.18
930.57
303,700
May 20, 2026
936.57
945.46
921.40
936.27
934.66
618,300
May 19, 2026
942.07
942.07
911.15
927.62
926.02
541,200
May 18, 2026
955.43
967.59
939.82
944.57
942.94
572,500
May 15, 2026
967.70
969.01
949.75
961.15
959.49
524,500
May 14, 2026
943.27
976.19
943.27
972.96
971.28
384,800
May 13, 2026
1.97
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
949.43
953.96
930.77
935.26
933.65
650,000
May 12, 2026
947.00
967.36
931.50
955.76
952.15
732,100
May 11, 2026
938.40
944.18
931.45
938.15
934.60
493,300
May 8, 2026
946.29
948.50
931.51
937.00
933.46
377,200
May 7, 2026
966.39
973.72
934.31
944.12
940.55
478,500
May 6, 2026
945.00
965.75
940.83
964.50
960.85
684,400
May 5, 2026
930.31
945.53
929.14
933.95
930.42
564,400
May 4, 2026
951.92
952.15
921.02
925.21
921.71
453,600
May 1, 2026
974.24
974.24
943.87
949.23
945.64
505,700
Apr 30, 2026
961.19
965.33
945.66
959.84
956.21
816,500
Apr 29, 2026
968.43
977.66
942.83
952.13
948.53
438,500
Apr 28, 2026
962.55
974.00
955.64
962.72
959.08
540,600
Apr 27, 2026
974.40
980.00
954.10
959.85
956.22
528,900
Apr 24, 2026
997.99
1,001.12
964.03
974.41
970.73
1,043,600
Apr 23, 2026
943.01
993.96
935.00
986.78
983.05
1,635,300
Apr 22, 2026
816.29
820.49
801.26
802.79
799.76
585,200
Apr 21, 2026
815.91
834.98
806.01
806.22
803.17
428,600
Apr 20, 2026
796.49
819.53
796.49
812.27
809.20
407,000
Apr 17, 2026
790.88
808.56
774.81
796.15
793.14
601,500
Apr 16, 2026
771.15
793.80
768.01
777.49
774.55
486,200
Apr 15, 2026
771.07
777.90
756.69
765.29
762.40
525,700
Apr 14, 2026
777.87
782.62
767.67
771.01
768.10
449,500
Apr 13, 2026
767.27
779.53
760.48
779.53
776.58
423,200
Apr 10, 2026
768.32
776.31
760.49
771.93
769.01
357,700
Apr 9, 2026
758.76
768.00
749.52
767.36
764.46
460,300
Apr 8, 2026
767.89
773.44
747.22
760.69
757.81
677,900
Apr 7, 2026
730.73
737.31
723.93
732.74
729.97
336,100
Apr 6, 2026
730.86
737.39
727.66
736.50
733.72
269,900
Apr 2, 2026
719.41
740.40
709.45
732.09
729.32
493,100
Apr 1, 2026
734.07
739.12
724.31
731.54
728.77
583,900
Mar 31, 2026
723.69
739.79
711.48
728.56
725.81
779,400
Mar 30, 2026
737.57
742.62
712.44
713.86
711.16
513,500
Mar 27, 2026
726.57
747.63
725.01
734.30
731.52
590,000
Mar 26, 2026
739.56
752.34
736.04
742.22
739.41
422,500
Mar 25, 2026
758.40
761.60
737.31
747.59
744.76
482,100
Mar 24, 2026
724.53
752.30
720.00
746.84
744.02
495,300
Mar 23, 2026
737.28
747.25
727.36
732.05
729.28
570,700
Mar 20, 2026
709.87
718.85
702.02
710.47
707.78
706,300
Mar 19, 2026
713.82
729.00
701.59
719.95
717.23
624,100
Mar 18, 2026
738.98
750.06
724.67
725.30
722.56
431,400
Mar 17, 2026
746.74
755.00
732.54
745.02
742.20
507,400
Mar 16, 2026
747.00
754.09
737.25
743.13
740.32
499,400
Mar 13, 2026
738.00
745.11
727.40
737.22
734.43
810,300
Mar 12, 2026
766.51
771.83
733.60
733.82
731.05
861,400
Mar 11, 2026
776.13
785.53
772.81
780.57
777.62
398,600
Mar 10, 2026
815.41
820.07
768.55
775.79
772.86
1,026,500
Mar 9, 2026
798.63
826.51
784.26
820.68
817.58
1,007,200
Mar 6, 2026
820.00
820.16
802.72
809.60
806.54
720,600
Mar 5, 2026
837.53
857.75
835.50
842.93
839.74
533,500
Mar 4, 2026
839.51
852.27
829.54
851.88
848.66
514,800
Mar 3, 2026
797.75
842.86
792.01
833.47
830.32
751,500
Mar 2, 2026
822.80
831.97
796.55
820.58
817.48
772,200
Feb 27, 2026
839.22
845.89
818.76
840.00
836.82
908,700
Feb 26, 2026
863.57
863.57
839.22
858.09
854.85
437,400
Feb 25, 2026
900.75
904.50
852.26
854.46
851.23
724,900
Feb 24, 2026
885.00
909.79
881.50
896.88
893.49
450,700
Feb 23, 2026
900.55
904.63
877.16
882.70
879.36
543,500
Feb 20, 2026
882.95
909.92
880.34
909.11
905.67
491,400
Feb 19, 2026
873.00
889.71
865.00
888.98
885.62
448,600
Feb 18, 2026
863.26
881.52
854.64
880.18
876.85
414,200
Feb 17, 2026
862.52
877.06
848.37
863.28
860.02
597,500
Feb 13, 2026
867.26
883.97
858.69
869.57
866.28
587,100
Feb 12, 2026
878.42
903.03
868.41
869.46
866.17
630,100
Feb 11, 2026
1.97
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
882.38
898.24
868.35
873.83
870.53
750,600
Feb 10, 2026
884.75
889.47
872.39
876.58
871.30
430,000
Feb 9, 2026
896.45
908.19
874.17
876.52
871.24
663,300
Feb 6, 2026
860.10
903.57
857.27
899.55
894.14
962,700
Feb 5, 2026
831.65
855.00
826.24
847.77
842.67
972,400
Feb 4, 2026
792.75
850.45
789.06
848.13
843.02
1,538,200
Feb 3, 2026
785.76
798.87
775.67
792.75
787.98
954,100
Feb 2, 2026
784.31
796.77
775.62
778.98
774.29
1,123,500
Jan 30, 2026
780.12
803.30
775.00
782.06
777.35
1,038,100
Jan 29, 2026
845.06
845.06
757.30
787.04
782.30
2,809,500
Jan 28, 2026
911.78
915.49
900.02
903.19
897.75
612,500
Jan 27, 2026
905.00
913.49
898.71
907.45
901.99
408,300
Jan 26, 2026
922.00
922.96
909.74
911.16
905.68
445,700
Jan 23, 2026
946.68
952.60
914.68
919.03
913.50
574,100
Jan 22, 2026
949.79
961.19
949.32
956.01
950.26
585,900
Jan 21, 2026
920.00
949.26
914.17
940.09
934.43
572,900
Jan 20, 2026
904.84
917.44
896.76
910.55
905.07
574,400
Jan 16, 2026
925.52
933.01
920.64
921.24
915.69
407,400
Jan 15, 2026
925.81
933.32
920.00
926.57
920.99
342,500
Jan 14, 2026
937.00
941.87
914.04
917.34
911.82
564,600
Jan 13, 2026
949.00
955.00
927.00
940.17
934.51
610,200
Jan 12, 2026
935.00
952.90
933.86
948.49
942.78
579,800
Jan 9, 2026
934.23
949.04
928.00
938.79
933.14
753,300
Jan 8, 2026
877.39
925.65
877.39
917.86
912.34
821,700
Jan 7, 2026
896.22
896.22
872.12
880.88
875.58
543,600
Jan 6, 2026
888.39
896.01
872.48
892.10
886.73
777,000
Jan 5, 2026
860.00
906.02
858.50
887.01
881.67
1,145,300
Jan 2, 2026
810.59
847.15
810.59
845.06
839.97
536,500
Dec 31, 2025
819.90
819.90
808.77
809.32
804.45
315,600
Dec 30, 2025
817.57
824.38
813.53
817.25
812.33
226,600
Dec 29, 2025
825.54
829.91
815.92
819.51
814.58
300,700
Dec 26, 2025
823.14
828.01
819.89
827.94
822.96
195,600
Dec 24, 2025
817.41
828.00
817.41
824.77
819.81
189,900
Dec 23, 2025
816.69
821.30
810.11
817.85
812.93
313,500
Dec 22, 2025
815.06
821.58
807.29
816.73
811.81
487,200
Dec 19, 2025
795.77
812.71
792.81
812.42
807.53
1,223,200
Dec 18, 2025
806.51
828.26
795.92
800.53
795.71
774,000
Dec 17, 2025
822.38
824.99
784.27
792.54
787.77
839,400
Dec 16, 2025
809.44
829.66
801.62
818.68
813.75
655,500
Dec 15, 2025
820.20
820.20
800.29
810.44
805.56
559,300
Dec 12, 2025
838.13
852.15
816.05
818.31
813.38
708,400
Dec 11, 2025
815.62
837.17
810.68
833.85
828.83
756,100
Dec 10, 2025
789.00
816.42
786.65
813.59
808.69
839,100
Dec 9, 2025
784.02
810.56
784.02
789.90
785.15
928,500
Dec 8, 2025
794.72
805.83
782.49
785.04
780.31
1,075,700
Dec 5, 2025
810.00
813.91
794.52
796.91
792.11
697,500
Dec 4, 2025
817.93
824.21
802.61
807.74
802.88
861,600
Dec 3, 2025
800.60
816.12
797.00
813.66
808.76
791,900
Dec 2, 2025
810.66
812.26
798.88
800.83
796.01
512,100
Dec 1, 2025
809.31
815.67
802.30
805.24
800.39
608,300
Nov 28, 2025
820.05
823.01
814.19
815.18
810.27
262,200
Nov 26, 2025
814.42
819.17
806.59
814.97
810.06
787,000
Nov 25, 2025
813.86
821.64
805.78
810.00
805.12
1,100,100
Nov 24, 2025
801.10
817.85
798.10
811.00
806.12
951,900
Nov 21, 2025
776.48
815.94
772.57
800.00
795.18
1,320,500
Nov 20, 2025
806.60
813.92
769.88
770.00
765.37
893,400
Nov 19, 2025
800.08
809.47
791.45
792.27
787.50
619,500
Nov 18, 2025
806.04
813.11
798.90
800.50
795.68
781,000
Nov 17, 2025
834.03
836.50
798.67
806.61
801.75
793,700
Nov 14, 2025
842.50
845.00
829.01
834.03
829.01
396,800
Nov 13, 2025
858.97
866.00
841.86
843.26
838.18
483,400
Nov 12, 2025
1.79
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
853.22
866.86
853.02
860.71
855.53
440,600
Nov 11, 2025
852.52
863.65
847.53
855.01
848.08
310,100
Nov 10, 2025
855.78
862.98
843.83
854.53
847.61
429,900
Nov 7, 2025
836.38
851.65
833.45
848.25
841.38
376,800
