TipRanks
Go Ultimate55% OFF

United Rentals (UR3) Historical Prices

DE:UR3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,067.001,067.001,055.501,055.501,055.50-1.17%00.00
Oct 29, 20261,058.501,068.001,050.501,068.001,068.00+1.38%203.99
Oct 28, 20261,044.501,059.501,044.501,053.501,053.50+0.43%40.81
Oct 27, 20261,011.001,049.001,003.001,049.001,049.00+4.96%00.00
Oct 26, 2026980.20999.40980.20999.40999.40+2.97%00.00
Oct 23, 2026985.80992.60970.60970.60970.60-0.94%50.93
Oct 22, 2026955.20979.80954.20979.80979.80+4.68%00.00
Oct 21, 2026933.00936.40931.20936.00936.00+0.65%162.89
Oct 20, 2026912.60930.00912.60930.00930.00+0.41%00.00
Oct 19, 2026924.80926.20918.60926.20926.20-0.09%00.00
Oct 16, 2026926.60930.80924.60927.00927.00+1.09%234.13
Oct 15, 2026919.40921.80917.00917.00917.00-1.67%00.00
Oct 14, 2026946.20949.60932.60932.60932.60-1.23%489.98
Oct 13, 2026947.20949.00944.20944.20944.20-1.79%51.06
Oct 12, 2026946.80961.40946.80961.40961.40+1.74%00.00
Oct 09, 2026949.00949.00940.20945.00945.00+1.42%30.63
Oct 08, 2026926.00931.80917.20931.80931.80+1.37%00.00
Oct 07, 2026952.80962.60919.20919.20919.20-5.72%224.57
Oct 06, 2026962.00975.00961.20975.00975.00+1.33%40.84
Oct 05, 2026964.20965.00962.20962.20962.20+1.50%112.38
Oct 02, 2026923.00948.00921.40948.00948.00+6.40%00.00
Oct 01, 2026890.20892.20890.20891.00891.00-0.71%20.42
Sep 30, 2026892.80897.40892.80897.40897.40+3.34%00.00
Sep 29, 2026919.20923.00868.40868.40868.40-4.76%10.20
Sep 28, 2026916.60917.80911.80911.80911.80+1.13%40.81
Sep 25, 2026903.20903.20898.40901.60901.60+0.85%20.41
Sep 24, 2026904.00907.00894.00894.00894.00-3.14%40.83
Sep 23, 2026915.20923.00915.20923.00923.00+0.98%40.83
Sep 22, 2026895.20914.00895.20914.00914.00+2.37%40.69
Sep 21, 2026885.00892.80884.60892.80892.80+1.87%00.00
Sep 18, 2026875.40876.40871.40876.40876.40-0.70%20.35
Sep 17, 2026884.00884.00882.00882.60882.60+0.87%10.17
Sep 16, 2026860.80875.00860.80875.00875.00+2.58%00.00
Sep 15, 2026861.80861.80853.00853.00853.00-0.49%10.15
Sep 14, 2026854.60857.20854.60857.20857.20-0.05%00.00
Sep 11, 2026851.20862.20849.40857.60857.60+0.26%40.60
Sep 10, 2026877.40877.40854.60855.40855.40-4.47%50.76
Sep 09, 2026878.00895.40869.20895.40895.40+2.45%20.31
Sep 08, 2026868.20876.80866.60874.00874.00+0.60%30.45
Sep 07, 2026868.80868.80868.80868.80868.80+0.49%00.00
Sep 04, 2026864.80864.80864.60864.60864.60+1.60%50.76
Sep 03, 2026851.00851.00851.00851.00851.00-0.07%00.00
Sep 02, 2026851.60851.60851.60851.60851.60-1.84%00.00
Sep 01, 2026893.60893.60867.60867.60867.60-1.41%40.60
Aug 31, 2026880.00880.00880.00880.00880.00-0.14%00.00
Aug 28, 2026881.20881.20881.20881.20881.20-2.07%00.00
Aug 27, 2026916.60916.60899.80899.80899.80-1.10%50.71
Aug 26, 2026892.00913.80892.00909.80909.80-1.32%101.45
Aug 25, 2026937.80937.80922.00922.00922.00-1.33%182.65
Aug 24, 2026934.40934.40934.40934.40934.40+0.30%00.00