NYSE:RDN | Historical Stock Price | RADIAN GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-10-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.20$2.70$6.08$13.72$30.93$69.731992-10-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$6.11$6.539,336,700——
2012-12-28$5.72$6.123,978,900——
2012-12-27$5.77$6.175,612,200——
2012-12-26$5.64$6.035,855,200——
2012-12-24$5.40$5.771,775,200——
2012-12-21$5.13$5.492,941,600——
2012-12-20$5.32$5.692,756,400——
2012-12-19$5.29$5.663,473,000——
2012-12-18$5.26$5.624,079,400——
2012-12-17$5.09$5.442,569,700——
2012-12-14$4.95$5.293,531,100——
2012-12-13$5.05$5.403,869,500——
2012-12-12$4.94$5.284,086,300——
2012-12-11$4.89$5.233,727,500——
2012-12-10$4.81$5.142,241,700——
2012-12-07$4.73$5.063,043,900——
2012-12-06$4.78$5.112,636,600——
2012-12-05$4.62$4.943,289,800——
2012-12-04$4.61$4.932,981,300——
2012-12-03$4.55$4.864,570,400——
2012-11-30$4.38$4.682,160,400——
2012-11-29$4.35$4.653,269,800——
2012-11-28$4.28$4.581,955,100——
2012-11-27$4.23$4.521,765,100——
2012-11-26$4.24$4.532,122,100——
2012-11-23$4.24$4.531,449,800——
2012-11-21$4.26$4.551,837,100——
2012-11-20$4.20$4.493,149,400——
2012-11-19$4.32$4.622,254,200——
2012-11-16$4.18$4.475,240,500——
2012-11-15$3.91$4.186,393,400——
2012-11-14$4.01$4.286,563,500——
2012-11-13$4.33$4.6310,509,400——
2012-11-12$4.57$4.881,898,500——
2012-11-09$4.56$4.873,230,300——
2012-11-08$4.57$4.884,123,800——
2012-11-07$4.47$4.785,568,900——
2012-11-06$4.71$5.034,556,800——
2012-11-05$4.83$5.1612,378,200——
2012-11-02$5.38$5.757,387,100——
2012-11-01$5.37$5.7415,280,800——
2012-10-31$4.69$5.014,229,000——
2012-10-26$4.40$4.702,042,900——
2012-10-25$4.57$4.882,903,800——
2012-10-24$4.46$4.773,194,500——
2012-10-23$4.59$4.902,243,600——
2012-10-22$4.75$5.082,988,400——
2012-10-19$4.66$4.984,057,300——
2012-10-18$4.87$5.204,645,700——
2012-10-17$5.13$5.487,370,900——
2012-10-16$4.72$5.044,623,800——
2012-10-15$4.60$4.912,773,400——
2012-10-12$4.35$4.651,763,300——
2012-10-11$4.37$4.672,998,200——
2012-10-10$4.37$4.672,057,300——
2012-10-09$4.30$4.593,649,600——
2012-10-08$4.38$4.682,729,700——
2012-10-05$4.62$4.942,906,800——
2012-10-04$4.65$4.973,990,700——
2012-10-03$4.45$4.753,194,100——
2012-10-02$4.33$4.632,508,500——
2012-10-01$4.28$4.574,825,700——
2012-09-28$4.34$4.643,631,000——
2012-09-27$4.39$4.693,268,900——
2012-09-26$4.36$4.663,386,700——
2012-09-25$4.30$4.593,557,900——
2012-09-24$4.52$4.832,591,000——
2012-09-21$4.60$4.913,843,600——
2012-09-20$4.50$4.812,298,400——
2012-09-19$4.68$5.003,876,300——
2012-09-18$4.40$4.702,761,100——
2012-09-17$4.54$4.852,664,200——
2012-09-14$4.72$5.046,285,700——
2012-09-13$4.55$4.868,370,000——
2012-09-12$4.80$5.136,297,400——
2012-09-11$4.84$5.1711,616,400——
2012-09-10$4.62$4.9410,366,900——
2012-09-07$4.33$4.6310,844,000——
2012-09-06$4.04$4.3211,354,800——
2012-09-05$3.30$3.531,260,600——
2012-09-04$3.34$3.572,048,300——
2012-08-31$3.36$3.592,099,100——
2012-08-30$3.51$3.752,757,600——
2012-08-29$3.49$3.731,965,200——
2012-08-28$3.38$3.611,875,800——
2012-08-27$3.28$3.503,827,400——
2012-08-24$3.36$3.591,666,700——
2012-08-23$3.34$3.571,977,500——
2012-08-22$3.40$3.632,000,400——
2012-08-21$3.44$3.674,742,600——
2012-08-20$3.38$3.612,517,700——
2012-08-17$3.34$3.573,517,900——
2012-08-16$3.24$3.462,157,800——
2012-08-15$3.17$3.381,436,000——
2012-08-14$3.12$3.333,164,500——
2012-08-13$3.21$3.433,483,900——
2012-08-10$3.10$3.313,082,500——
2012-08-09$3.00$3.202,337,000——
2012-08-08$2.96$3.163,384,000——
2012-08-07$3.06$3.273,867,500——
2012-08-06$3.11$3.323,601,100——
2012-08-03$2.86$3.053,960,200——
2012-08-02$2.69$2.879,772,200——
2012-08-01$3.13$3.349,375,500——
2012-07-31$2.80$2.993,830,700——
2012-07-30$2.83$3.021,967,400——
2012-07-27$2.80$2.992,469,100——
2012-07-26$2.74$2.922,965,300——
2012-07-25$2.77$2.962,680,300——
2012-07-24$2.74$2.923,587,600——
2012-07-23$2.72$2.905,092,200——
2012-07-20$2.90$3.102,536,500——
2012-07-19$2.96$3.162,795,400——
2012-07-18$3.06$3.273,019,600——
2012-07-17$2.98$3.181,964,500——
2012-07-16$3.02$3.221,830,400——
2012-07-13$3.01$3.212,349,700——
2012-07-12$2.86$3.054,002,300——
2012-07-11$2.98$3.181,915,500——
2012-07-10$3.04$3.252,809,700——
2012-07-09$3.07$3.285,455,700——
2012-07-06$3.22$3.442,228,100——
2012-07-05$3.31$3.532,556,600——
2012-07-03$3.46$3.692,015,600——
2012-07-02$3.39$3.622,524,600——
2012-06-29$3.29$3.514,128,700——
2012-06-28$3.17$3.385,127,900——
2012-06-27$2.93$3.134,120,300——
2012-06-26$2.64$2.821,794,800——
2012-06-25$2.68$2.862,659,400——
2012-06-22$2.81$3.002,500,600——
2012-06-21$2.75$2.942,373,200——
2012-06-20$2.89$3.092,966,500——
2012-06-19$2.92$3.123,243,600——
2012-06-18$2.81$3.003,009,800——
2012-06-15$2.75$2.942,780,800——
2012-06-14$2.61$2.791,956,700——
2012-06-13$2.52$2.691,540,500——
2012-06-12$2.55$2.721,891,600——
2012-06-11$2.42$2.583,439,200——
2012-06-08$2.57$2.742,905,600——
2012-06-07$2.47$2.643,181,400——
2012-06-06$2.45$2.623,915,100——
2012-06-05$2.37$2.536,794,000——
2012-06-04$2.20$2.351,893,800——
2012-06-01$2.22$2.374,754,300——
2012-05-31$2.48$2.651,931,500——
2012-05-30$2.48$2.653,010,700——
2012-05-29$2.63$2.812,672,300——
2012-05-25$2.44$2.601,672,300——
2012-05-24$2.54$2.712,850,700——
2012-05-23$2.48$2.654,100,000——
2012-05-22$2.61$2.7910,398,100——
2012-05-21$2.39$2.555,020,200——
2012-05-18$2.02$2.162,962,500——
2012-05-17$2.08$2.222,313,000——
2012-05-16$2.15$2.292,109,800——
2012-05-15$2.28$2.432,233,500——
2012-05-14$2.37$2.534,034,400——
2012-05-11$2.36$2.523,637,700——
2012-05-10$2.43$2.592,997,200——
2012-05-09$2.43$2.593,873,900——
2012-05-08$2.41$2.573,236,800——
2012-05-07$2.47$2.633,717,200——
2012-05-04$2.48$2.646,990,500——
2012-05-03$2.42$2.5811,172,200——
2012-05-02$2.62$2.797,644,800——
2012-05-01$2.89$3.0812,818,700——
2012-04-30$3.12$3.332,130,000——
2012-04-27$3.25$3.463,005,600——
2012-04-26$3.19$3.403,184,200——
2012-04-25$3.30$3.524,539,300——
2012-04-24$3.13$3.343,994,300——
2012-04-23$2.92$3.114,345,000——
2012-04-20$3.10$3.302,990,000——
2012-04-19$3.20$3.413,029,200——
2012-04-18$3.32$3.545,517,300——
2012-04-17$3.48$3.712,978,000——
2012-04-16$3.44$3.672,763,000——
2012-04-13$3.54$3.772,544,600——
2012-04-12$3.73$3.983,107,700——
2012-04-11$3.69$3.934,722,900——
2012-04-10$3.49$3.728,409,300——
2012-04-09$3.66$3.905,456,300——
2012-04-05$3.91$4.175,073,300——
2012-04-04$4.12$4.394,018,200——
2012-04-03$4.27$4.554,442,400——
2012-04-02$4.35$4.644,163,900——
2012-03-30$4.35$4.643,521,400——
2012-03-29$4.38$4.673,901,700——
2012-03-28$4.46$4.753,952,700——
2012-03-27$4.46$4.754,504,800——
2012-03-26$4.58$4.883,232,000——
2012-03-23$4.42$4.714,325,400——
2012-03-22$4.45$4.745,330,700——
2012-03-21$4.61$4.917,583,100——
2012-03-20$4.46$4.755,582,800——
2012-03-19$4.37$4.668,347,400——
2012-03-16$4.17$4.457,006,700——
2012-03-15$4.39$4.688,015,200——
2012-03-14$4.25$4.537,487,900——
2012-03-13$3.97$4.234,480,000——
2012-03-12$3.78$4.033,926,400——
2012-03-09$3.92$4.184,398,500——
2012-03-08$3.80$4.054,538,600——
2012-03-07$3.70$3.943,354,900——
2012-03-06$3.46$3.694,767,100——
2012-03-05$3.67$3.914,258,100——
2012-03-02$3.54$3.773,983,100——
2012-03-01$3.69$3.934,900,800——
2012-02-29$3.79$4.045,465,600——
2012-02-28$3.76$4.014,273,300——
2012-02-27$3.77$4.024,863,000——
2012-02-24$3.62$3.869,432,800——
2012-02-23$3.76$4.0114,194,200——
2012-02-22$3.90$4.158,734,200——
2012-02-21$4.10$4.3710,035,500——
2012-02-17$3.76$4.014,783,600——
2012-02-16$3.61$3.854,649,600——
2012-02-15$3.40$3.626,537,000——
2012-02-14$3.61$3.856,402,100——
2012-02-13$3.63$3.874,976,500——
2012-02-10$3.39$3.616,840,800——
2012-02-09$3.70$3.9411,799,900——
2012-02-08$3.43$3.658,194,300——
2012-02-07$3.28$3.498,245,500——
2012-02-06$3.24$3.457,204,400——
2012-02-03$3.06$3.268,227,400——
2012-02-02$2.81$2.993,255,000——
2012-02-01$2.79$2.975,561,300——
2012-01-31$2.75$2.935,841,700——
2012-01-30$2.75$2.939,703,400——
2012-01-27$2.66$2.839,938,800——
2012-01-26$2.59$2.769,704,400——
2012-01-25$2.88$3.077,566,000——
2012-01-24$2.95$3.146,518,300——
2012-01-23$2.97$3.165,651,300——
2012-01-20$3.09$3.294,299,800——
2012-01-19$3.08$3.285,273,500——
2012-01-18$3.07$3.275,025,800——
2012-01-17$2.93$3.126,711,600——
2012-01-13$2.99$3.1811,742,300——
2012-01-12$2.97$3.1615,845,900——
2012-01-11$2.70$2.887,717,000——
2012-01-10$2.53$2.695,309,200——
2012-01-09$2.37$2.522,765,500——
2012-01-06$2.44$2.603,628,300——
2012-01-05$2.59$2.7611,604,200——
2012-01-04$2.33$2.483,427,800——
2012-01-03$2.29$2.447,350,000——