Xetra · UR3 · stock
United Rentals, Inc. (UR3) stock price history
Every Xetra trading session of United Rentals, Inc. from Jan 12, 2021 to Sep 28, 2026: 1,457 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UR3 adjusted close, 2021 to 2026
- €1,008
- All time high, 2026
- €1,012
- 52 week high, €316.31 low
- 1,457
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
UR3 key facts
- United Rentals, Inc. (UR3) closed at €917.80 on Sep 28, 2026 on Xetra.
- UR3's all time high close is €1,008, set on Aug 7, 2026; its all time low close is €188.98 on Jan 28, 2021.
- UR3's 52 week range is €316.31 to €1,012.
- UR3 returned +190.2% over the year to Sep 28, 2026 and +195.9% over five years.
- Since Jan 12, 2021 UR3 returned +330%, +29.1% a year compounded.
- UR3's deepest drawdown was -34.3% from Nov 8, 2021 to Jun 23, 2022.
- DataCedar holds 1,457 daily sessions of UR3 history from Jan 12, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UR3 price chart, 2021 to 2026
UR3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | -4.7% |
| 6 months | +42.9% |
| Year to date | +32.3% |
| 1 year | +190.2% |
| 3 years | +190.2% |
| 5 years | +195.9% |
| 10 years | n/a |
| Since Jan 12, 2021 | +329.8% |
| Compound annual growth, 5.7 years | +29.1% |
UR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €1,008 on Aug 7, 2026
- All time low close
- €188.98 on Jan 28, 2021
- 52 week high
- €1,012 on Jul 27, 2026
- 52 week low
- €316.31 on Sep 30, 2025
- Deepest drawdown
- -34.3% from Nov 8, 2021 to Jun 23, 2022, recovered Nov 7, 2025
- Best single session
- +126.9% on Nov 7, 2025
- Worst single session
- -10.8% on Jun 14, 2022
- Volatility, 1 year annualised
- 88.5%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2021
- 4.3×
- Best calendar year
- 2025, +119%
- Worst calendar year
- 2024, 0%
UR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 12, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €687.61 | €1,012 | €606.20 | €917.80 | +32.3% | 2K | 189 |
| 2025 | €316.31 | €742.16 | €316.31 | €693.98 | +119.4% | 319 | 253 |
| 2024 | €316.31 | €316.31 | €316.31 | €316.31 | 0.0% | 0 | 254 |
| 2023 | €316.31 | €316.31 | €316.31 | €316.31 | 0.0% | 0 | 255 |
| 2022 | €291.33 | €332.34 | €223.02 | €316.31 | +8.2% | 948 | 257 |
| 2021 | €213.54 | €356.47 | €188.98 | €292.23 | n/a | 3.8K | 249 |
UR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €917.80 | +4.3% |
| August 2026 | €880.00 | -5.6% |
| July 2026 | €931.75 | -5.4% |
| June 2026 | €984.65 | +15.2% |
| May 2026 | €854.91 | +26.3% |
| April 2026 | €677.06 | +8.2% |
| March 2026 | €625.96 | -11.2% |
| February 2026 | €705.20 | -1.1% |
| January 2026 | €712.70 | +2.7% |
| December 2025 | €693.98 | -1.2% |
| November 2025 | €702.54 | +122.1% |
| October 2025 | €316.31 | 0.0% |
About the UR3 data
Daily bars. 1,457 sessions from Jan 12, 2021 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
UR3 share price history
