United Rentals, Inc. ( URI) - Price History
Monthly price history for URI (United Rentals, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $1,073.56 | $1,073.56 |
| May 2026 | $995.67 | $995.67 |
| April 2026 | $957.86 | $959.84 |
| March 2026 | $727.06 | $728.56 |
| February 2026 | $838.27 | $840 |
| January 2026 | $778.69 | $782.06 |
| December 2025 | $805.84 | $809.32 |
| November 2025 | $811.67 | $815.18 |
| October 2025 | $865.61 | $871.18 |
| September 2025 | $948.56 | $954.66 |
| August 2025 | $950.23 | $956.34 |
| July 2025 | $875.59 | $882.94 |
| June 2025 | $747.12 | $753.40 |
| May 2025 | $702.48 | $708.38 |
| April 2025 | $624.64 | $631.45 |
| March 2025 | $619.94 | $626.70 |
| February 2025 | $635.39 | $642.32 |
| January 2025 | $748.10 | $758.06 |
| December 2024 | $695.18 | $704.44 |
| November 2024 | $854.62 | $866 |
| October 2024 | $800.62 | $812.80 |
| September 2024 | $797.59 | $809.73 |
| August 2024 | $730.15 | $741.26 |
| July 2024 | $744.02 | $757.10 |
| June 2024 | $635.56 | $646.73 |
| May 2024 | $657.85 | $669.41 |
| April 2024 | $654.88 | $667.99 |
| March 2024 | $706.96 | $721.11 |
| February 2024 | $679.67 | $693.27 |
| January 2024 | $611.62 | $625.40 |
| December 2023 | $560.79 | $573.42 |
| November 2023 | $465.53 | $476.02 |
| October 2023 | $395.98 | $406.27 |
| September 2023 | $433.31 | $444.57 |
| August 2023 | $464.47 | $476.54 |
| July 2023 | $451.53 | $464.68 |
| June 2023 | $432.77 | $445.37 |
| May 2023 | $324.35 | $333.79 |
| April 2023 | $349.37 | $361.11 |
| March 2023 | $382.89 | $395.76 |
| February 2023 | $453.30 | $468.53 |
| January 2023 | $425.22 | $440.95 |
| December 2022 | $342.74 | $355.42 |
| November 2022 | $340.44 | $353.03 |
| October 2022 | $304.45 | $315.71 |
| September 2022 | $260.49 | $270.12 |
| August 2022 | $281.62 | $292.04 |
| July 2022 | $311.16 | $322.67 |
| June 2022 | $234.25 | $242.91 |
| May 2022 | $287.54 | $298.18 |
| April 2022 | $305.23 | $316.52 |
| March 2022 | $342.54 | $355.21 |
| February 2022 | $310.15 | $321.62 |
| January 2022 | $308.70 | $320.12 |
| December 2021 | $320.44 | $332.29 |
| November 2021 | $326.66 | $338.74 |
| October 2021 | $365.59 | $379.11 |
| September 2021 | $338.41 | $350.93 |
| August 2021 | $340.07 | $352.65 |
| July 2021 | $317.80 | $329.55 |
| June 2021 | $307.63 | $319.01 |
| May 2021 | $322.05 | $333.96 |
| April 2021 | $308.54 | $319.95 |
| March 2021 | $317.56 | $329.31 |
| February 2021 | $286.77 | $297.38 |
| January 2021 | $234.34 | $243.01 |
| December 2020 | $223.64 | $231.91 |
| November 2020 | $218.88 | $226.98 |
| October 2020 | $171.93 | $178.29 |
| September 2020 | $168.28 | $174.50 |
| August 2020 | $170.74 | $177.05 |
| July 2020 | $149.83 | $155.37 |
| June 2020 | $143.72 | $149.04 |
| May 2020 | $133.94 | $138.89 |
| April 2020 | $123.92 | $128.50 |
| March 2020 | $99.23 | $102.90 |
| February 2020 | $127.76 | $132.48 |
| January 2020 | $130.85 | $135.69 |
| December 2019 | $160.82 | $166.77 |
| November 2019 | $147.59 | $153.05 |
| October 2019 | $128.81 | $133.57 |
| September 2019 | $120.20 | $124.64 |
| August 2019 | $108.54 | $112.56 |
| July 2019 | $122.04 | $126.55 |
| June 2019 | $127.90 | $132.63 |
| May 2019 | $106.17 | $110.10 |
| April 2019 | $135.89 | $140.92 |
| March 2019 | $110.18 | $114.25 |
| February 2019 | $129.79 | $134.59 |
| January 2019 | $120.79 | $125.26 |
| December 2018 | $98.87 | $102.53 |
| November 2018 | $112.95 | $117.13 |
| October 2018 | $115.79 | $120.07 |
| September 2018 | $157.76 | $163.60 |
| August 2018 | $150.31 | $155.87 |
| July 2018 | $143.49 | $148.80 |
| June 2018 | $142.36 | $147.62 |
| May 2018 | $153.88 | $159.57 |
| April 2018 | $144.65 | $150 |
| March 2018 | $166.57 | $172.73 |
| February 2018 | $168.84 | $175.09 |
| January 2018 | $174.65 | $181.11 |
| December 2017 | $165.78 | $171.91 |
| November 2017 | $153.79 | $159.48 |
| October 2017 | $136.43 | $141.48 |
| September 2017 | $133.79 | $138.74 |
| August 2017 | $113.85 | $118.06 |
| July 2017 | $114.72 | $118.96 |
| June 2017 | $108.69 | $112.71 |
| May 2017 | $104.85 | $108.73 |
| April 2017 | $105.75 | $109.66 |
| March 2017 | $120.59 | $125.05 |
| February 2017 | $123.46 | $128.03 |
| January 2017 | $122 | $126.51 |
| December 2016 | $101.81 | $105.58 |
| November 2016 | $97.50 | $101.11 |
| October 2016 | $72.96 | $75.66 |
| September 2016 | $75.69 | $78.49 |
| August 2016 | $79.37 | $82.31 |
| July 2016 | $76.83 | $79.67 |
| June 2016 | $64.71 | $67.10 |
| May 2016 | $67.18 | $69.67 |
| April 2016 | $64.54 | $66.93 |
| March 2016 | $59.97 | $62.19 |
| February 2016 | $49.73 | $51.57 |
| January 2016 | $46.20 | $47.91 |
| December 2015 | $69.95 | $72.54 |
| November 2015 | $75.86 | $78.67 |
| October 2015 | $72.19 | $74.86 |
| September 2015 | $57.91 | $60.05 |
| August 2015 | $66.86 | $69.33 |
| July 2015 | $64.60 | $66.99 |
| June 2015 | $84.50 | $87.62 |
| May 2015 | $85.74 | $88.91 |
| April 2015 | $93.14 | $96.58 |
| March 2015 | $87.91 | $91.16 |
| February 2015 | $89.74 | $93.06 |
| January 2015 | $79.90 | $82.85 |
| December 2014 | $98.37 | $102.01 |
| November 2014 | $109.27 | $113.31 |
| October 2014 | $106.14 | $110.06 |
| September 2014 | $107.14 | $111.10 |
| August 2014 | $113.45 | $117.65 |
| July 2014 | $102.12 | $105.90 |
| June 2014 | $101 | $104.73 |
| May 2014 | $97.45 | $101.05 |
| April 2014 | $90.48 | $93.83 |
| March 2014 | $91.55 | $94.94 |
| February 2014 | $85.19 | $88.34 |
| January 2014 | $78.05 | $80.94 |
| December 2013 | $75.17 | $77.95 |
| November 2013 | $66.28 | $68.73 |
| October 2013 | $62.29 | $64.59 |
| September 2013 | $56.21 | $58.29 |
| August 2013 | $52.82 | $54.77 |
| July 2013 | $55.28 | $57.32 |
| June 2013 | $48.13 | $49.91 |
| May 2013 | $54.81 | $56.84 |
| April 2013 | $50.73 | $52.61 |
| March 2013 | $53.01 | $54.97 |
| February 2013 | $51.50 | $53.41 |
| January 2013 | $48.82 | $50.62 |
| December 2012 | $43.90 | $45.52 |
| November 2012 | $40.05 | $41.53 |
| October 2012 | $39.21 | $40.66 |
| September 2012 | $31.54 | $32.71 |
| August 2012 | $31.16 | $32.31 |
| July 2012 | $27.88 | $28.91 |
| June 2012 | $32.83 | $34.04 |
| May 2012 | $33.32 | $34.55 |
| April 2012 | $45.02 | $46.68 |
| March 2012 | $41.36 | $42.89 |
| February 2012 | $40.19 | $41.68 |
| January 2012 | $36.88 | $38.24 |
| December 2011 | $28.50 | $29.55 |
| November 2011 | $27.14 | $28.14 |
| October 2011 | $22.58 | $23.41 |
| September 2011 | $16.24 | $16.84 |
| August 2011 | $16.08 | $16.68 |
| July 2011 | $22.19 | $23.01 |
| June 2011 | $24.49 | $25.40 |
| May 2011 | $26.36 | $27.34 |
| April 2011 | $28.37 | $29.42 |
| March 2011 | $32.09 | $33.28 |
| February 2011 | $29.88 | $30.98 |
| January 2011 | $25.70 | $26.65 |
| December 2010 | $21.94 | $22.75 |
| November 2010 | $18.92 | $19.62 |
| October 2010 | $18.12 | $18.79 |
| September 2010 | $14.31 | $14.84 |
| August 2010 | $10.85 | $11.25 |
| July 2010 | $12.71 | $13.18 |
| June 2010 | $8.99 | $9.32 |
| May 2010 | $11.72 | $12.15 |
| April 2010 | $13.85 | $14.36 |
| March 2010 | $9.05 | $9.38 |
| February 2010 | $7.28 | $7.55 |
| January 2010 | $7.72 | $8.01 |
| December 2009 | $9.46 | $9.81 |
| November 2009 | $8.89 | $9.22 |
| October 2009 | $9.15 | $9.49 |
| September 2009 | $9.93 | $10.30 |
| August 2009 | $8.86 | $9.19 |
| July 2009 | $7.20 | $7.47 |
| June 2009 | $6.26 | $6.49 |
| May 2009 | $4.58 | $4.75 |
| April 2009 | $5.84 | $6.06 |
| March 2009 | $4.06 | $4.21 |
| February 2009 | $3.91 | $4.05 |
| January 2009 | $5.38 | $5.58 |
| December 2008 | $8.80 | $9.12 |
| November 2008 | $7.78 | $8.07 |
| October 2008 | $9.88 | $10.25 |
| September 2008 | $14.70 | $15.24 |
| August 2008 | $15.61 | $16.19 |
| July 2008 | $15.60 | $16.18 |
| June 2008 | $18.91 | $19.61 |
| May 2008 | $19.86 | $20.59 |
| April 2008 | $18.17 | $18.84 |
| March 2008 | $18.17 | $18.84 |
| February 2008 | $19.38 | $20.10 |
| January 2008 | $17.58 | $18.23 |
| December 2007 | $17.70 | $18.36 |
| November 2007 | $22.44 | $23.27 |
| October 2007 | $32.97 | $34.19 |
| September 2007 | $31.02 | $32.17 |
| August 2007 | $31.44 | $32.60 |
| July 2007 | $30.99 | $32.14 |
| June 2007 | $31.38 | $32.54 |
| May 2007 | $32.35 | $33.55 |
| April 2007 | $32.30 | $33.50 |
| March 2007 | $26.52 | $27.50 |
| February 2007 | $27.54 | $28.56 |
| January 2007 | $24.83 | $25.75 |
| December 2006 | $24.52 | $25.43 |
| November 2006 | $24.17 | $25.06 |
| October 2006 | $22.84 | $23.69 |
| September 2006 | $22.42 | $23.25 |
| August 2006 | $20.89 | $21.66 |
| July 2006 | $26.92 | $27.92 |
| June 2006 | $30.84 | $31.98 |
| May 2006 | $31.42 | $32.58 |
| April 2006 | $34.40 | $35.67 |
| March 2006 | $33.27 | $34.50 |
| February 2006 | $31.44 | $32.60 |
| January 2006 | $28.26 | $29.31 |
| December 2005 | $22.56 | $23.39 |
| November 2005 | $20.40 | $21.16 |
| October 2005 | $18.87 | $19.57 |
| September 2005 | $19.01 | $19.71 |
| August 2005 | $17.41 | $18.05 |
| July 2005 | $17.94 | $18.60 |
| June 2005 | $19.49 | $20.21 |
| May 2005 | $19.36 | $20.08 |
| April 2005 | $17.73 | $18.39 |
| March 2005 | $19.49 | $20.21 |
| February 2005 | $18.24 | $18.92 |
| January 2005 | $16.40 | $17.01 |
| December 2004 | $18.23 | $18.90 |
| November 2004 | $17.23 | $17.87 |
| October 2004 | $14.90 | $15.45 |
| September 2004 | $15.32 | $15.89 |
| August 2004 | $14.17 | $14.69 |
| July 2004 | $19.13 | $19.84 |
| June 2004 | $17.25 | $17.89 |
| May 2004 | $16.49 | $17.10 |
| April 2004 | $16.59 | $17.20 |
| March 2004 | $17.14 | $17.77 |
| February 2004 | $16.91 | $17.54 |
| January 2004 | $21.60 | $22.40 |
| December 2003 | $18.57 | $19.26 |
| November 2003 | $17.86 | $18.52 |
| October 2003 | $16.80 | $17.42 |
| September 2003 | $15.52 | $16.09 |
| August 2003 | $16.28 | $16.88 |
| July 2003 | $13.98 | $14.50 |
| June 2003 | $13.40 | $13.89 |
| May 2003 | $12.32 | $12.78 |
| April 2003 | $9.93 | $10.30 |
| March 2003 | $9.28 | $9.62 |
| February 2003 | $8.32 | $8.63 |
| January 2003 | $9.96 | $10.33 |
| December 2002 | $10.38 | $10.76 |
| November 2002 | $9.34 | $9.69 |
| October 2002 | $5.88 | $6.10 |
| September 2002 | $8.14 | $8.44 |
| August 2002 | $14.90 | $15.45 |
| July 2002 | $13.98 | $14.50 |
| June 2002 | $21.02 | $21.80 |
| May 2002 | $22.51 | $23.34 |
| April 2002 | $24.59 | $25.50 |
| March 2002 | $26.50 | $27.48 |
| February 2002 | $23.46 | $24.33 |
| January 2002 | $20.49 | $21.25 |
| December 2001 | $21.89 | $22.70 |
| November 2001 | $20.99 | $21.77 |
| October 2001 | $17.60 | $18.25 |
| September 2001 | $16.72 | $17.34 |
| August 2001 | $22.42 | $23.25 |
| July 2001 | $22.56 | $23.39 |
| June 2001 | $25.02 | $25.95 |
| May 2001 | $22.25 | $23.07 |
| April 2001 | $19.31 | $20.02 |
| March 2001 | $15.75 | $16.33 |
| February 2001 | $16.50 | $17.11 |
| January 2001 | $16.67 | $17.29 |
| December 2000 | $12.96 | $13.44 |
| November 2000 | $15.01 | $15.56 |
| October 2000 | $20.73 | $21.50 |
| September 2000 | $23.26 | $24.12 |
| August 2000 | $20.01 | $20.75 |
| July 2000 | $19.89 | $20.62 |
| June 2000 | $16.51 | $17.12 |
| May 2000 | $15.67 | $16.25 |
| April 2000 | $13.02 | $13.50 |
| March 2000 | $16.64 | $17.25 |
| February 2000 | $15.07 | $15.62 |
| January 2000 | $18.44 | $19.12 |
| December 1999 | $16.51 | $17.12 |
| November 1999 | $16.64 | $17.25 |
| October 1999 | $17.96 | $18.62 |
| September 1999 | $20.97 | $21.75 |
| August 1999 | $23.57 | $24.44 |
| July 1999 | $27.90 | $28.94 |
| June 1999 | $28.45 | $29.50 |
| May 1999 | $28.93 | $30 |
| April 1999 | $28.75 | $29.81 |
| March 1999 | $27.48 | $28.50 |
| February 1999 | $31.04 | $32.19 |
| January 1999 | $33.99 | $35.25 |
| December 1998 | $31.94 | $33.12 |
| November 1998 | $25.31 | $26.25 |
| October 1998 | $25.92 | $26.88 |
| September 1998 | $23.08 | $23.94 |
| August 1998 | $18.80 | $19.50 |
| July 1998 | $32.73 | $33.94 |
| June 1998 | $40.50 | $42 |
| May 1998 | $33.27 | $34.50 |
| April 1998 | $33.21 | $34.44 |
| March 1998 | $25.07 | $26 |
| February 1998 | $23.81 | $24.69 |
| January 1998 | $23.02 | $23.88 |
| December 1997 | $18.62 | $19.31 |
URI
Price: $1,073.56
52 week price:
Dividend Yield: 0.71%
5-year range yield:
Forward Dividend Yield: 0.75%
Payout Ratio: 17.24%
Payout Ratio Range:
Dividend Per Share: 7.52 USD
Earnings Per Share: 39.14 USD
P/E Ratio: 23.86
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Country: United States
Volume: 198576
Ebitda: 847.0 millionMarket Capitalization: 66.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4