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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.25$22.39915,900——
2020-12-30$19.89$22.001,052,600——
2020-12-29$19.81$21.91688,100——
2020-12-28$20.12$22.25710,300——
2020-12-24$20.00$22.12261,200——
2020-12-23$20.15$22.28968,700——
2020-12-22$19.91$22.02703,200——
2020-12-21$20.17$22.311,215,000——
2020-12-18$19.92$22.032,503,500——
2020-12-17$20.34$22.49890,300——
2020-12-16$20.49$22.661,408,300——
2020-12-15$20.39$22.551,714,300——
2020-12-14$19.68$21.76894,400——
2020-12-11$19.87$21.971,186,900——
2020-12-10$20.36$22.521,485,400——
2020-12-09$20.00$22.122,426,800——
2020-12-08$19.52$21.591,216,400——
2020-12-07$19.59$21.661,339,400——
2020-12-04$19.80$21.90924,000——
2020-12-03$19.32$21.371,223,000——
2020-12-02$19.54$21.611,511,300——
2020-12-01$19.16$21.191,322,000——
2020-11-30$18.88$20.882,542,600——
2020-11-27$19.52$21.591,670,700——
2020-11-25$19.97$22.082,133,600——
2020-11-24$19.96$22.073,765,700——
2020-11-23$18.96$20.97939,900——
2020-11-20$18.79$20.781,715,400——
2020-11-19$18.88$20.742,220,900——
2020-11-18$18.67$20.511,810,800——
2020-11-17$19.34$21.251,939,800——
2020-11-16$19.35$21.261,992,100——
2020-11-13$18.43$20.251,835,600——
2020-11-12$18.09$19.871,551,500——
2020-11-11$18.90$20.761,843,000——
2020-11-10$19.06$20.942,492,500——
2020-11-09$18.24$20.043,227,200——
2020-11-06$17.58$19.311,971,200——
2020-11-05$17.78$19.534,048,900——
2020-11-04$18.75$20.602,360,700——
2020-11-03$18.73$20.581,773,700——
2020-11-02$18.23$20.031,557,200——
2020-10-30$17.95$19.722,284,200——
2020-10-29$17.37$19.081,252,300——
2020-10-28$17.00$18.681,968,400——
2020-10-27$17.85$19.611,566,300——
2020-10-26$18.24$20.042,043,000——
2020-10-23$18.60$20.431,967,800——
2020-10-22$17.69$19.431,075,100——
2020-10-21$17.36$19.071,055,900——
2020-10-20$17.68$19.421,940,300——
2020-10-19$17.98$19.753,675,300——
2020-10-16$17.75$19.501,555,800——
2020-10-15$17.82$19.581,748,700——
2020-10-14$17.50$19.22972,200——
2020-10-13$17.74$19.491,300,300——
2020-10-12$18.19$19.981,831,800——
2020-10-09$17.44$19.161,406,300——
2020-10-08$17.64$19.381,960,400——
2020-10-07$17.57$19.303,518,300——
2020-10-06$16.79$18.453,192,000——
2020-10-05$16.22$17.821,205,700——
2020-10-02$15.70$17.253,039,600——
2020-10-01$14.94$16.411,331,100——
2020-09-30$14.61$16.051,588,800——
2020-09-29$14.59$16.03974,500——
2020-09-28$15.01$16.491,677,200——
2020-09-25$14.30$15.71965,200——
2020-09-24$14.04$15.421,253,500——
2020-09-23$14.08$15.471,816,400——
2020-09-22$14.60$16.041,409,100——
2020-09-21$14.31$15.722,199,900——
2020-09-18$15.18$16.683,854,600——
2020-09-17$15.65$17.191,443,700——
2020-09-16$15.64$17.181,650,100——
2020-09-15$15.76$17.311,259,700——
2020-09-14$15.82$17.381,645,200——
2020-09-11$15.47$16.991,440,300——
2020-09-10$15.30$16.811,406,000——
2020-09-09$15.42$16.94965,200——
2020-09-08$15.32$16.831,469,600——
2020-09-04$15.97$17.541,702,900——
2020-09-03$15.98$17.562,070,600——
2020-09-02$16.05$17.631,778,800——
2020-09-01$15.54$17.071,378,600——
2020-08-31$15.44$16.961,576,600——
2020-08-28$15.53$17.061,967,400——
2020-08-27$15.26$16.762,441,400——
2020-08-26$14.88$16.351,649,500——
2020-08-25$15.28$16.791,751,600——
2020-08-24$15.42$16.941,625,100——
2020-08-21$14.75$16.201,498,500——
2020-08-20$14.86$16.191,108,300——
2020-08-19$15.03$16.371,571,700——
2020-08-18$15.15$16.501,874,000——
2020-08-17$15.34$16.71947,600——
2020-08-14$15.26$16.621,126,600——
2020-08-13$15.32$16.691,926,300——
2020-08-12$15.92$17.342,316,600——
2020-08-11$16.17$17.613,096,200——
2020-08-10$15.78$17.194,237,500——
2020-08-07$15.64$17.041,783,200——
2020-08-06$15.20$16.561,559,600——
2020-08-05$15.20$16.563,127,000——
2020-08-04$14.90$16.231,343,900——
2020-08-03$14.97$16.311,627,500——
2020-07-31$14.92$16.252,370,500——
2020-07-30$14.89$16.221,938,200——
2020-07-29$14.80$16.121,699,000——
2020-07-28$14.27$15.542,195,600——
2020-07-27$13.85$15.092,044,600——
2020-07-24$14.23$15.503,390,300——
2020-07-23$13.95$15.202,431,300——
2020-07-22$14.10$15.362,618,300——
2020-07-21$13.99$15.243,462,800——
2020-07-20$13.64$14.861,248,400——
2020-07-17$13.86$15.101,926,800——
2020-07-16$14.30$15.581,964,600——
2020-07-15$14.83$16.152,299,300——
2020-07-14$13.81$15.041,546,600——
2020-07-13$13.68$14.902,033,800——
2020-07-10$13.80$15.031,516,000——
2020-07-09$13.24$14.422,695,800——
2020-07-08$14.06$15.321,345,800——
2020-07-07$13.84$15.082,968,600——
2020-07-06$14.95$16.291,991,900——
2020-07-02$15.03$16.372,756,600——
2020-07-01$14.92$16.252,017,700——
2020-06-30$15.51$16.902,821,100——
2020-06-29$15.29$16.661,928,900——
2020-06-26$14.58$15.884,159,900——
2020-06-25$15.10$16.451,725,700——
2020-06-24$14.78$16.102,683,100——
2020-06-23$15.97$17.402,646,100——
2020-06-22$15.68$17.082,288,000——
2020-06-19$15.69$17.093,043,400——
2020-06-18$16.10$17.541,890,700——
2020-06-17$16.03$17.461,953,200——
2020-06-16$16.41$17.882,537,300——
2020-06-15$15.96$17.392,648,300——
2020-06-12$15.95$17.372,179,700——
2020-06-11$15.14$16.492,522,100——
2020-06-10$16.89$18.402,285,600——
2020-06-09$17.98$19.592,599,200——
2020-06-08$19.22$20.942,319,100——
2020-06-05$18.42$20.072,754,200——
2020-06-04$17.14$18.672,397,900——
2020-06-03$16.99$18.513,353,000——
2020-06-02$16.93$18.442,016,700——
2020-06-01$16.68$18.172,567,200——
2020-05-29$15.88$17.302,679,100——
2020-05-28$15.95$17.372,149,700——
2020-05-27$17.31$18.862,971,600——
2020-05-26$15.99$17.421,684,200——
2020-05-22$15.16$16.512,077,000——
2020-05-21$15.58$16.841,960,700——
2020-05-20$16.09$17.392,829,900——
2020-05-19$14.80$15.992,190,500——
2020-05-18$14.75$15.942,142,800——
2020-05-15$13.92$15.042,013,800——
2020-05-14$14.14$15.283,010,600——
2020-05-13$13.05$14.103,343,500——
2020-05-12$13.78$14.891,824,500——
2020-05-11$14.86$16.061,967,200——
2020-05-08$14.76$15.952,818,700——
2020-05-07$15.26$16.491,962,900——
2020-05-06$14.12$15.261,709,900——
2020-05-05$14.02$15.151,349,100——
2020-05-04$13.84$14.961,672,300——
2020-05-01$13.96$15.091,801,800——
2020-04-30$14.98$16.191,807,100——
2020-04-29$15.90$17.181,537,700——
2020-04-28$14.68$15.861,925,800——
2020-04-27$13.89$15.012,134,400——
2020-04-24$13.28$14.351,492,700——
2020-04-23$13.01$14.061,520,500——
2020-04-22$12.55$13.562,324,500——
2020-04-21$12.18$13.161,372,400——
2020-04-20$12.84$13.871,480,400——
2020-04-17$13.56$14.652,033,500——
2020-04-16$12.77$13.802,458,900——
2020-04-15$13.29$14.361,467,400——
2020-04-14$13.91$15.031,317,000——
2020-04-13$13.96$15.091,517,700——
2020-04-09$15.05$16.263,521,200——
2020-04-08$13.75$14.862,895,500——
2020-04-07$13.24$14.314,411,200——
2020-04-06$11.24$12.153,280,100——
2020-04-03$9.70$10.483,384,000——
2020-04-02$11.49$12.422,695,100——
2020-04-01$11.39$12.312,136,500——
2020-03-31$12.95$13.991,920,700——
2020-03-30$14.02$15.151,384,700——
2020-03-27$14.70$15.882,296,100——
2020-03-26$15.83$17.112,961,800——
2020-03-25$13.20$14.264,642,600——
2020-03-24$11.57$12.503,443,100——
2020-03-23$10.61$11.473,251,100——
2020-03-20$14.12$15.263,554,100——
2020-03-19$17.37$18.774,705,400——
2020-03-18$12.65$13.673,797,100——
2020-03-17$16.44$17.764,254,200——
2020-03-16$15.61$16.873,596,700——
2020-03-13$18.41$19.894,346,300——
2020-03-12$17.87$19.312,964,000——
2020-03-11$18.80$20.323,594,600——
2020-03-10$20.42$22.073,394,900——
2020-03-09$20.69$22.362,096,000——
2020-03-06$22.56$24.382,728,200——
2020-03-05$22.92$24.772,422,700——
2020-03-04$23.38$25.262,499,600——
2020-03-03$23.00$24.853,880,900——
2020-03-02$22.73$24.562,400,700——
2020-02-28$21.24$22.953,089,900——
2020-02-27$21.69$23.441,765,700——
2020-02-26$22.39$24.191,827,200——
2020-02-25$22.77$24.612,189,000——
2020-02-24$23.42$25.311,874,700——
2020-02-21$23.73$25.641,697,100——
2020-02-20$24.06$25.861,958,700——
2020-02-19$23.52$25.281,846,100——
2020-02-18$24.23$26.051,736,500——
2020-02-14$24.15$25.961,604,700——
2020-02-13$24.39$26.221,094,500——
2020-02-12$24.44$26.271,539,900——
2020-02-11$24.78$26.641,124,600——
2020-02-10$24.66$26.511,436,000——
2020-02-07$24.57$26.411,136,800——
2020-02-06$24.87$26.731,795,900——
2020-02-05$25.54$27.451,171,900——
2020-02-04$25.15$27.041,906,900——
2020-02-03$24.95$26.821,498,800——
2020-01-31$24.49$26.331,674,900——
2020-01-30$24.90$26.77849,600——
2020-01-29$24.66$26.511,204,400——
2020-01-28$24.82$26.681,047,600——
2020-01-27$24.84$26.701,115,500——
2020-01-24$24.95$26.821,185,800——
2020-01-23$25.25$27.141,418,600——
2020-01-22$25.08$26.961,503,800——
2020-01-21$24.94$26.81890,900——
2020-01-17$25.10$26.98953,000——
2020-01-16$25.08$26.961,667,600——
2020-01-15$24.67$26.521,873,200——
2020-01-14$24.61$26.461,984,300——
2020-01-13$24.61$26.461,427,300——
2020-01-10$24.63$26.48867,500——
2020-01-09$24.88$26.751,456,000——
2020-01-08$24.49$26.331,310,000——
2020-01-07$24.50$26.34863,000——
2020-01-06$24.66$26.511,146,800——
2020-01-03$24.80$26.661,359,900——
2020-01-02$24.94$26.81765,600——