United Rentals, Inc. ( URI) - Price History
Monthly price history for URI (United Rentals, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $1,038.81 | $1,038.81 |
| August 2026 | $1,038 | $1,038 |
| July 2026 | $1,077.40 | $1,079.26 |
| June 2026 | $1,130.94 | $1,132.89 |
| May 2026 | $993.96 | $995.67 |
| April 2026 | $956.21 | $959.84 |
| March 2026 | $725.81 | $728.56 |
| February 2026 | $836.82 | $840 |
| January 2026 | $777.35 | $782.06 |
| December 2025 | $804.45 | $809.32 |
| November 2025 | $810.27 | $815.18 |
| October 2025 | $864.12 | $871.18 |
| September 2025 | $946.93 | $954.66 |
| August 2025 | $948.59 | $956.34 |
| July 2025 | $874.08 | $882.94 |
| June 2025 | $745.84 | $753.40 |
| May 2025 | $701.27 | $708.38 |
| April 2025 | $623.56 | $631.45 |
| March 2025 | $618.87 | $626.70 |
| February 2025 | $634.30 | $642.32 |
| January 2025 | $746.81 | $758.06 |
| December 2024 | $693.99 | $704.44 |
| November 2024 | $853.15 | $866 |
| October 2024 | $799.24 | $812.80 |
| September 2024 | $796.22 | $809.73 |
| August 2024 | $728.89 | $741.26 |
| July 2024 | $742.74 | $757.10 |
| June 2024 | $634.46 | $646.73 |
| May 2024 | $656.71 | $669.41 |
| April 2024 | $653.76 | $667.99 |
| March 2024 | $705.74 | $721.11 |
| February 2024 | $678.50 | $693.27 |
| January 2024 | $610.57 | $625.40 |
| December 2023 | $559.82 | $573.42 |
| November 2023 | $464.73 | $476.02 |
| October 2023 | $395.30 | $406.27 |
| September 2023 | $432.56 | $444.57 |
| August 2023 | $463.67 | $476.54 |
| July 2023 | $450.76 | $464.68 |
| June 2023 | $432.02 | $445.37 |
| May 2023 | $323.79 | $333.79 |
| April 2023 | $348.77 | $361.11 |
| March 2023 | $382.23 | $395.76 |
| February 2023 | $452.52 | $468.53 |
| January 2023 | $424.49 | $440.95 |
| December 2022 | $342.15 | $355.42 |
| November 2022 | $339.85 | $353.03 |
| October 2022 | $303.92 | $315.71 |
| September 2022 | $260.04 | $270.12 |
| August 2022 | $281.14 | $292.04 |
| July 2022 | $310.63 | $322.67 |
| June 2022 | $233.84 | $242.91 |
| May 2022 | $287.05 | $298.18 |
| April 2022 | $304.70 | $316.52 |
| March 2022 | $341.95 | $355.21 |
| February 2022 | $309.62 | $321.62 |
| January 2022 | $308.17 | $320.12 |
| December 2021 | $319.89 | $332.29 |
| November 2021 | $326.10 | $338.74 |
| October 2021 | $364.96 | $379.11 |
| September 2021 | $337.83 | $350.93 |
| August 2021 | $339.49 | $352.65 |
| July 2021 | $317.25 | $329.55 |
| June 2021 | $307.10 | $319.01 |
| May 2021 | $321.49 | $333.96 |
| April 2021 | $308.01 | $319.95 |
| March 2021 | $317.02 | $329.31 |
| February 2021 | $286.28 | $297.38 |
| January 2021 | $233.94 | $243.01 |
| December 2020 | $223.25 | $231.91 |
| November 2020 | $218.51 | $226.98 |
| October 2020 | $171.64 | $178.29 |
| September 2020 | $167.99 | $174.50 |
| August 2020 | $170.44 | $177.05 |
| July 2020 | $149.57 | $155.37 |
| June 2020 | $143.48 | $149.04 |
| May 2020 | $133.71 | $138.89 |
| April 2020 | $123.70 | $128.50 |
| March 2020 | $99.06 | $102.90 |
| February 2020 | $127.54 | $132.48 |
| January 2020 | $130.62 | $135.69 |
| December 2019 | $160.54 | $166.77 |
| November 2019 | $147.34 | $153.05 |
| October 2019 | $128.58 | $133.57 |
| September 2019 | $119.99 | $124.64 |
| August 2019 | $108.36 | $112.56 |
| July 2019 | $121.83 | $126.55 |
| June 2019 | $127.68 | $132.63 |
| May 2019 | $105.99 | $110.10 |
| April 2019 | $135.66 | $140.92 |
| March 2019 | $109.98 | $114.25 |
| February 2019 | $129.57 | $134.59 |
| January 2019 | $120.58 | $125.26 |
| December 2018 | $98.70 | $102.53 |
| November 2018 | $112.76 | $117.13 |
| October 2018 | $115.59 | $120.07 |
| September 2018 | $157.49 | $163.60 |
| August 2018 | $150.05 | $155.87 |
| July 2018 | $143.25 | $148.80 |
| June 2018 | $142.11 | $147.62 |
| May 2018 | $153.61 | $159.57 |
| April 2018 | $144.40 | $150 |
| March 2018 | $166.28 | $172.73 |
| February 2018 | $168.55 | $175.09 |
| January 2018 | $174.35 | $181.11 |
| December 2017 | $165.49 | $171.91 |
| November 2017 | $153.53 | $159.48 |
| October 2017 | $136.20 | $141.48 |
| September 2017 | $133.56 | $138.74 |
| August 2017 | $113.65 | $118.06 |
| July 2017 | $114.52 | $118.96 |
| June 2017 | $108.50 | $112.71 |
| May 2017 | $104.67 | $108.73 |
| April 2017 | $105.57 | $109.66 |
| March 2017 | $120.38 | $125.05 |
| February 2017 | $123.25 | $128.03 |
| January 2017 | $121.79 | $126.51 |
| December 2016 | $101.64 | $105.58 |
| November 2016 | $97.34 | $101.11 |
| October 2016 | $72.84 | $75.66 |
| September 2016 | $75.56 | $78.49 |
| August 2016 | $79.24 | $82.31 |
| July 2016 | $76.70 | $79.67 |
| June 2016 | $64.60 | $67.10 |
| May 2016 | $67.07 | $69.67 |
| April 2016 | $64.43 | $66.93 |
| March 2016 | $59.87 | $62.19 |
| February 2016 | $49.64 | $51.57 |
| January 2016 | $46.12 | $47.91 |
| December 2015 | $69.83 | $72.54 |
| November 2015 | $75.73 | $78.67 |
| October 2015 | $72.07 | $74.86 |
| September 2015 | $57.81 | $60.05 |
| August 2015 | $66.74 | $69.33 |
| July 2015 | $64.49 | $66.99 |
| June 2015 | $84.35 | $87.62 |
| May 2015 | $85.59 | $88.91 |
| April 2015 | $92.98 | $96.58 |
| March 2015 | $87.76 | $91.16 |
| February 2015 | $89.59 | $93.06 |
| January 2015 | $79.76 | $82.85 |
| December 2014 | $98.20 | $102.01 |
| November 2014 | $109.08 | $113.31 |
| October 2014 | $105.95 | $110.06 |
| September 2014 | $106.95 | $111.10 |
| August 2014 | $113.26 | $117.65 |
| July 2014 | $101.95 | $105.90 |
| June 2014 | $100.82 | $104.73 |
| May 2014 | $97.28 | $101.05 |
| April 2014 | $90.33 | $93.83 |
| March 2014 | $91.40 | $94.94 |
| February 2014 | $85.04 | $88.34 |
| January 2014 | $77.92 | $80.94 |
| December 2013 | $75.04 | $77.95 |
| November 2013 | $66.16 | $68.73 |
| October 2013 | $62.18 | $64.59 |
| September 2013 | $56.11 | $58.29 |
| August 2013 | $52.73 | $54.77 |
| July 2013 | $55.18 | $57.32 |
| June 2013 | $48.05 | $49.91 |
| May 2013 | $54.72 | $56.84 |
| April 2013 | $50.65 | $52.61 |
| March 2013 | $52.92 | $54.97 |
| February 2013 | $51.42 | $53.41 |
| January 2013 | $48.73 | $50.62 |
| December 2012 | $43.82 | $45.52 |
| November 2012 | $39.98 | $41.53 |
| October 2012 | $39.14 | $40.66 |
| September 2012 | $31.49 | $32.71 |
| August 2012 | $31.10 | $32.31 |
| July 2012 | $27.83 | $28.91 |
| June 2012 | $32.77 | $34.04 |
| May 2012 | $33.26 | $34.55 |
| April 2012 | $44.94 | $46.68 |
| March 2012 | $41.29 | $42.89 |
| February 2012 | $40.12 | $41.68 |
| January 2012 | $36.81 | $38.24 |
| December 2011 | $28.45 | $29.55 |
| November 2011 | $27.09 | $28.14 |
| October 2011 | $22.54 | $23.41 |
| September 2011 | $16.21 | $16.84 |
| August 2011 | $16.06 | $16.68 |
| July 2011 | $22.15 | $23.01 |
| June 2011 | $24.45 | $25.40 |
| May 2011 | $26.32 | $27.34 |
| April 2011 | $28.32 | $29.42 |
| March 2011 | $32.04 | $33.28 |
| February 2011 | $29.82 | $30.98 |
| January 2011 | $25.66 | $26.65 |
| December 2010 | $21.90 | $22.75 |
| November 2010 | $18.89 | $19.62 |
| October 2010 | $18.09 | $18.79 |
| September 2010 | $14.29 | $14.84 |
| August 2010 | $10.83 | $11.25 |
| July 2010 | $12.69 | $13.18 |
| June 2010 | $8.97 | $9.32 |
| May 2010 | $11.70 | $12.15 |
| April 2010 | $13.82 | $14.36 |
| March 2010 | $9.03 | $9.38 |
| February 2010 | $7.27 | $7.55 |
| January 2010 | $7.71 | $8.01 |
| December 2009 | $9.44 | $9.81 |
| November 2009 | $8.88 | $9.22 |
| October 2009 | $9.14 | $9.49 |
| September 2009 | $9.92 | $10.30 |
| August 2009 | $8.85 | $9.19 |
| July 2009 | $7.19 | $7.47 |
| June 2009 | $6.25 | $6.49 |
| May 2009 | $4.57 | $4.75 |
| April 2009 | $5.83 | $6.06 |
| March 2009 | $4.05 | $4.21 |
| February 2009 | $3.90 | $4.05 |
| January 2009 | $5.37 | $5.58 |
| December 2008 | $8.78 | $9.12 |
| November 2008 | $7.77 | $8.07 |
| October 2008 | $9.87 | $10.25 |
| September 2008 | $14.67 | $15.24 |
| August 2008 | $15.59 | $16.19 |
| July 2008 | $15.58 | $16.18 |
| June 2008 | $18.88 | $19.61 |
| May 2008 | $19.82 | $20.59 |
| April 2008 | $18.14 | $18.84 |
| March 2008 | $18.14 | $18.84 |
| February 2008 | $19.35 | $20.10 |
| January 2008 | $17.55 | $18.23 |
| December 2007 | $17.68 | $18.36 |
| November 2007 | $22.40 | $23.27 |
| October 2007 | $32.91 | $34.19 |
| September 2007 | $30.97 | $32.17 |
| August 2007 | $31.38 | $32.60 |
| July 2007 | $30.94 | $32.14 |
| June 2007 | $31.32 | $32.54 |
| May 2007 | $32.30 | $33.55 |
| April 2007 | $32.25 | $33.50 |
| March 2007 | $26.47 | $27.50 |
| February 2007 | $27.49 | $28.56 |
| January 2007 | $24.79 | $25.75 |
| December 2006 | $24.48 | $25.43 |
| November 2006 | $24.12 | $25.06 |
| October 2006 | $22.81 | $23.69 |
| September 2006 | $22.38 | $23.25 |
| August 2006 | $20.85 | $21.66 |
| July 2006 | $26.88 | $27.92 |
| June 2006 | $30.79 | $31.98 |
| May 2006 | $31.36 | $32.58 |
| April 2006 | $34.34 | $35.67 |
| March 2006 | $33.21 | $34.50 |
| February 2006 | $31.38 | $32.60 |
| January 2006 | $28.22 | $29.31 |
| December 2005 | $22.52 | $23.39 |
| November 2005 | $20.37 | $21.16 |
| October 2005 | $18.84 | $19.57 |
| September 2005 | $18.97 | $19.71 |
| August 2005 | $17.38 | $18.05 |
| July 2005 | $17.91 | $18.60 |
| June 2005 | $19.46 | $20.21 |
| May 2005 | $19.33 | $20.08 |
| April 2005 | $17.70 | $18.39 |
| March 2005 | $19.46 | $20.21 |
| February 2005 | $18.21 | $18.92 |
| January 2005 | $16.38 | $17.01 |
| December 2004 | $18.20 | $18.90 |
| November 2004 | $17.20 | $17.87 |
| October 2004 | $14.87 | $15.45 |
| September 2004 | $15.30 | $15.89 |
| August 2004 | $14.14 | $14.69 |
| July 2004 | $19.10 | $19.84 |
| June 2004 | $17.22 | $17.89 |
| May 2004 | $16.46 | $17.10 |
| April 2004 | $16.56 | $17.20 |
| March 2004 | $17.11 | $17.77 |
| February 2004 | $16.88 | $17.54 |
| January 2004 | $21.56 | $22.40 |
| December 2003 | $18.54 | $19.26 |
| November 2003 | $17.83 | $18.52 |
| October 2003 | $16.77 | $17.42 |
| September 2003 | $15.49 | $16.09 |
| August 2003 | $16.25 | $16.88 |
| July 2003 | $13.96 | $14.50 |
| June 2003 | $13.37 | $13.89 |
| May 2003 | $12.30 | $12.78 |
| April 2003 | $9.92 | $10.30 |
| March 2003 | $9.26 | $9.62 |
| February 2003 | $8.31 | $8.63 |
| January 2003 | $9.94 | $10.33 |
| December 2002 | $10.36 | $10.76 |
| November 2002 | $9.33 | $9.69 |
| October 2002 | $5.87 | $6.10 |
| September 2002 | $8.12 | $8.44 |
| August 2002 | $14.87 | $15.45 |
| July 2002 | $13.96 | $14.50 |
| June 2002 | $20.99 | $21.80 |
| May 2002 | $22.47 | $23.34 |
| April 2002 | $24.55 | $25.50 |
| March 2002 | $26.45 | $27.48 |
| February 2002 | $23.42 | $24.33 |
| January 2002 | $20.46 | $21.25 |
| December 2001 | $21.85 | $22.70 |
| November 2001 | $20.96 | $21.77 |
| October 2001 | $17.57 | $18.25 |
| September 2001 | $16.69 | $17.34 |
| August 2001 | $22.38 | $23.25 |
| July 2001 | $22.52 | $23.39 |
| June 2001 | $24.98 | $25.95 |
| May 2001 | $22.21 | $23.07 |
| April 2001 | $19.27 | $20.02 |
| March 2001 | $15.72 | $16.33 |
| February 2001 | $16.47 | $17.11 |
| January 2001 | $16.64 | $17.29 |
| December 2000 | $12.94 | $13.44 |
| November 2000 | $14.98 | $15.56 |
| October 2000 | $20.70 | $21.50 |
| September 2000 | $23.22 | $24.12 |
| August 2000 | $19.98 | $20.75 |
| July 2000 | $19.86 | $20.62 |
| June 2000 | $16.49 | $17.12 |
| May 2000 | $15.64 | $16.25 |
| April 2000 | $13 | $13.50 |
| March 2000 | $16.61 | $17.25 |
| February 2000 | $15.04 | $15.62 |
| January 2000 | $18.41 | $19.12 |
| December 1999 | $16.49 | $17.12 |
| November 1999 | $16.61 | $17.25 |
| October 1999 | $17.93 | $18.62 |
| September 1999 | $20.94 | $21.75 |
| August 1999 | $23.52 | $24.44 |
| July 1999 | $27.86 | $28.94 |
| June 1999 | $28.40 | $29.50 |
| May 1999 | $28.88 | $30 |
| April 1999 | $28.70 | $29.81 |
| March 1999 | $27.44 | $28.50 |
| February 1999 | $30.99 | $32.19 |
| January 1999 | $33.93 | $35.25 |
| December 1998 | $31.89 | $33.12 |
| November 1998 | $25.27 | $26.25 |
| October 1998 | $25.87 | $26.88 |
| September 1998 | $23.04 | $23.94 |
| August 1998 | $18.77 | $19.50 |
| July 1998 | $32.67 | $33.94 |
| June 1998 | $40.43 | $42 |
| May 1998 | $33.21 | $34.50 |
| April 1998 | $33.15 | $34.44 |
| March 1998 | $25.03 | $26 |
| February 1998 | $23.77 | $24.69 |
| January 1998 | $22.98 | $23.88 |
| December 1997 | $18.59 | $19.31 |
URI
Price: $1,038.81
52 week price:
Dividend Yield: 0.76%
5-year range yield:
Forward Dividend Yield: 0.78%
Payout Ratio: 17.24%
Payout Ratio Range:
Dividend Per Share: 7.88 USD
Earnings Per Share: 40.27 USD
P/E Ratio: 27.10
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Country: United States
Volume: 198576
Ebitda: 847.0 millionMarket Capitalization: 62.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4