Radian Group Stock Price History
NYSE: RDNFinanceProperty-Casualty InsurersUSD
33.93-0.24 (-0.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RDN price history at a glance
The price history for Radian Group (RDN) on this page begins on October 26, 1992, when the stock closed at $4.75; it most recently closed at $33.93 on October 5, 2026. The highest price in this record is $67.35, reached on February 5, 2007; the latest close is 49.6% below that peak. Across the 33 complete calendar years in the table, RDN finished higher in 23 and lower in 10. Its best year was 2012 (+176.9%) and its worst was 2007 (-81.2%).
Over roughly 34 years the share price changed +614.3%, a 6.0% compound annual price return (excluding dividends). In the last 12 months alone, RDN has gained 0.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $67.35
- Date of high
- Feb 5, 2007
- Low since 1992
- $0.70
- Date of low
- Jun 30, 2008
- 52-week high
- $41.05
- 52-week low
- $30.53
- Last close
- $33.93
RDN returns
1 week
+4.18%
1 month
-6.66%
3 months
-10.33%
6 months
-0.70%
Year to date
-5.72%
1 year
+0.30%
3 years
+29.21%
5 years
+39.80%
RDN price return, excluding dividends.
RDN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.93 | -5.54% |
| 2025 | 35.92 | +11.45% |
| 2024 | 32.23 | +12.89% |
| 2023 | 28.55 | +49.71% |
| 2022 | 19.07 | -9.75% |
| 2021 | 21.13 | +4.35% |
| 2020 | 20.25 | -18.35% |
| 2019 | 24.80 | +49.49% |
| 2018 | 16.59 | -19.51% |
| 2017 | 20.61 | +14.63% |
| 2016 | 17.98 | +34.28% |
| 2015 | 13.39 | -21.10% |
| 2014 | 16.97 | +20.61% |
| 2013 | 14.07 | +117.13% |
| 2012 | 6.48 | +176.92% |
| 2011 | 2.34 | -71.00% |
| 2010 | 8.07 | +10.40% |
| 2009 | 7.31 | +87.92% |
| 2008 | 3.89 | -61.52% |
| 2007 | 10.11 | -81.25% |
| 2006 | 53.91 | -7.99% |
| 2005 | 58.59 | +10.05% |
| 2004 | 53.24 | +9.77% |
| 2003 | 48.50 | +24.87% |
| 2002 | 38.84 | -9.53% |
| 2001 | 42.93 | +14.38% |
| 2000 | 37.53 | +57.20% |
| 1999 | 23.88 | +3.95% |
| 1998 | 22.97 | -23.28% |
| 1997 | 29.94 | +66.32% |
| 1996 | 18.00 | +63.64% |
| 1995 | 11.00 | +52.38% |
| 1994 | 7.22 | +4.05% |
| 1993 | 6.94 | +5.71% |
| 1992* | 6.56 | +38.16% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
RDN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.00 | 34.20 | 33.76 | 33.93 | -0.70% | |
| 33.62 | 34.28 | 33.32 | 34.17 | +1.39% | |
| 33.77 | 34.30 | 33.64 | 33.70 | -1.20% | |
| 33.63 | 34.26 | 33.47 | 34.11 | +1.82% | |
| 32.77 | 33.84 | 32.71 | 33.50 | +2.86% | |
| 31.25 | 32.74 | 31.24 | 32.57 | +4.32% | |
| 30.72 | 31.32 | 30.53 | 31.22 | +1.99% | |
| 32.58 | 32.99 | 30.58 | 30.61 | -6.53% | |
| 33.26 | 33.26 | 32.36 | 32.75 | -0.76% | |
| 32.97 | 33.10 | 32.61 | 33.00 | -0.06% | |
| 33.60 | 33.60 | 32.98 | 33.02 | -1.55% | |
| 34.60 | 34.97 | 33.41 | 33.54 | -2.90% | |
| 34.56 | 34.89 | 34.50 | 34.54 | -0.43% | |
| 34.70 | 35.21 | 34.43 | 34.69 | +1.08% | |
| 35.02 | 35.12 | 34.32 | 34.32 | -1.97% | |
| 34.58 | 35.07 | 34.58 | 35.01 | +0.60% | |
| 35.31 | 35.31 | 34.77 | 34.80 | -1.33% | |
| 35.30 | 35.44 | 34.90 | 35.27 | -0.25% | |
| 35.67 | 35.93 | 34.27 | 35.36 | -1.37% | |
| 36.30 | 36.30 | 35.67 | 35.85 | +0.65% | |
| 36.45 | 36.50 | 35.53 | 35.62 | -1.66% | |
| 36.38 | 36.38 | 35.90 | 36.22 | -0.36% | |
| 36.06 | 36.49 | 35.83 | 36.35 | +0.83% | |
| 36.42 | 36.70 | 36.02 | 36.05 | -1.66% | |
| 36.54 | 36.78 | 36.39 | 36.66 | -0.41% | |
| 36.73 | 37.12 | 36.63 | 36.81 | +0.88% | |
| 35.99 | 36.52 | 35.84 | 36.49 | +1.93% | |
| 36.00 | 36.39 | 35.74 | 35.80 | -0.17% | |
| 36.36 | 36.50 | 35.75 | 35.86 | -1.51% | |
| 36.64 | 36.78 | 36.38 | 36.41 | -0.30% | |
| 37.00 | 37.00 | 36.33 | 36.52 | -0.79% | |
| 36.83 | 36.84 | 36.30 | 36.81 | -0.05% | |
| 36.67 | 36.95 | 36.23 | 36.83 | +0.33% | |
| 36.34 | 36.79 | 36.34 | 36.71 | +0.33% | |
| 36.81 | 36.98 | 36.57 | 36.59 | -0.19% | |
| 36.13 | 36.73 | 36.08 | 36.66 | +0.83% | |
| 36.96 | 37.10 | 36.33 | 36.36 | -1.33% | |
| 37.38 | 37.68 | 36.84 | 36.85 | -0.54% | |
| 37.06 | 37.33 | 36.82 | 37.05 | -0.56% | |
| 36.99 | 37.26 | 36.85 | 37.26 | +1.06% | |
| 36.73 | 36.97 | 36.32 | 36.87 | +1.18% | |
| 36.28 | 36.84 | 36.28 | 36.44 | +0.22% | |
| 36.55 | 36.86 | 36.35 | 36.36 | -0.38% | |
| 36.51 | 36.91 | 36.03 | 36.50 | -1.11% | |
| 36.25 | 37.36 | 35.83 | 36.91 | +1.79% | |
| 37.12 | 37.61 | 35.86 | 36.26 | -7.43% | |
| 39.45 | 39.58 | 38.93 | 39.17 | -1.19% | |
| 39.01 | 39.74 | 38.98 | 39.64 | +0.89% | |
| 39.00 | 39.86 | 39.00 | 39.29 | +0.77% | |
| 38.67 | 39.41 | 38.56 | 38.99 | +0.46% | |
| 39.60 | 39.71 | 38.54 | 38.81 | -2.27% | |
| 39.29 | 39.98 | 39.25 | 39.71 | +1.12% | |
| 39.40 | 39.57 | 39.08 | 39.27 | +0.74% | |
| 38.72 | 39.37 | 38.72 | 38.98 | +0.78% | |
| 38.27 | 38.96 | 38.14 | 38.68 | +1.36% | |
| 37.94 | 38.21 | 37.57 | 38.16 | -0.18% | |
| 38.59 | 38.69 | 38.19 | 38.23 | -0.65% | |
| 38.82 | 39.18 | 38.35 | 38.48 | -1.00% | |
| 39.28 | 39.49 | 38.83 | 38.87 | -1.30% | |
| 39.15 | 39.73 | 39.10 | 39.38 | +0.61% | |
| 37.83 | 39.14 | 37.83 | 39.14 | +3.76% | |
| 36.35 | 38.16 | 36.32 | 37.72 | +2.22% | |
| 37.95 | 41.05 | 35.89 | 36.90 | -2.92% | |
| 37.99 | 38.29 | 37.59 | 38.01 | +0.45% | |
| 37.72 | 37.94 | 37.42 | 37.84 | +0.48% | |
| 37.52 | 37.87 | 37.35 | 37.66 | +0.45% | |
| 38.16 | 38.16 | 37.46 | 37.49 | -1.42% | |
| 38.38 | 38.90 | 37.99 | 38.03 | -0.42% | |
| 37.95 | 38.45 | 37.94 | 38.19 | +0.66% | |
| 37.94 | 38.01 | 37.18 | 37.94 | +0.58% | |
| 37.81 | 38.09 | 37.45 | 37.72 | +0.13% | |
| 37.96 | 38.08 | 37.46 | 37.67 | -0.37% | |
| 37.31 | 37.94 | 37.06 | 37.81 | +0.83% | |
| 37.15 | 37.58 | 36.90 | 37.50 | +1.35% | |
| 36.65 | 37.61 | 36.53 | 37.00 | +1.20% | |
| 35.76 | 36.82 | 35.49 | 36.56 | +2.67% | |
| 35.45 | 35.64 | 35.20 | 35.61 | +1.42% | |
| 34.91 | 35.21 | 34.74 | 35.11 | +1.18% | |
| 35.03 | 35.10 | 34.58 | 34.70 | -0.52% | |
| 35.11 | 35.38 | 34.57 | 34.88 | -0.99% | |
| 34.83 | 35.45 | 34.62 | 35.23 | +2.00% | |
| 34.58 | 35.05 | 34.48 | 34.54 | -0.35% | |
| 34.21 | 34.82 | 34.21 | 34.66 | +1.52% | |
| 34.73 | 34.87 | 33.91 | 34.14 | -1.70% | |
| 34.56 | 35.02 | 34.25 | 34.73 | +1.40% | |
| 33.73 | 34.45 | 33.73 | 34.25 | +2.06% | |
| 33.82 | 34.23 | 33.56 | 33.56 | -0.71% | |
| 33.78 | 34.33 | 33.55 | 33.80 | +0.60% | |
| 33.99 | 34.58 | 33.53 | 33.60 | -0.21% | |
| 34.58 | 34.71 | 33.31 | 33.67 | -0.36% | |
| 33.56 | 34.20 | 33.42 | 33.79 | 0.00% | |
| 34.01 | 34.79 | 33.72 | 33.79 | -1.05% | |
| 34.51 | 35.00 | 34.10 | 34.15 | -1.47% | |
| 35.25 | 35.35 | 34.54 | 34.66 | -1.84% | |
| 35.79 | 36.29 | 35.14 | 35.31 | -1.15% | |
| 36.39 | 36.62 | 35.70 | 35.72 | -1.68% | |
| 37.10 | 37.25 | 36.31 | 36.33 | -2.36% | |
| 37.28 | 37.28 | 36.67 | 37.21 | -1.04% | |
| 37.29 | 37.88 | 37.06 | 37.60 | +0.83% | |
| 37.86 | 37.87 | 37.07 | 37.29 | -1.48% | |
| 37.05 | 37.92 | 37.05 | 37.85 | +2.49% | |
| 37.10 | 37.31 | 36.76 | 36.93 | +0.11% | |
| 36.85 | 37.45 | 36.83 | 36.89 | +0.60% | |
| 37.62 | 37.62 | 36.28 | 36.67 | -1.42% | |
| 37.78 | 37.78 | 36.54 | 37.20 | -0.96% | |
| 38.36 | 38.59 | 37.42 | 37.56 | -1.31% | |
| 38.00 | 38.50 | 37.51 | 38.06 | +1.17% | |
| 35.25 | 37.98 | 34.96 | 37.62 | +5.29% | |
| 35.83 | 36.36 | 35.32 | 35.73 | +0.42% | |
| 35.41 | 35.86 | 35.20 | 35.58 | +0.34% | |
| 35.15 | 35.75 | 34.99 | 35.46 | +0.08% | |
| 35.89 | 36.03 | 35.04 | 35.43 | -1.12% | |
| 36.75 | 36.87 | 35.74 | 35.83 | -3.97% | |
| 37.00 | 37.40 | 36.42 | 37.31 | +3.90% | |
| 35.61 | 36.22 | 35.61 | 35.91 | +0.39% | |
| 35.57 | 35.94 | 35.53 | 35.77 | +0.48% | |
| 35.91 | 36.21 | 35.41 | 35.60 | -1.03% | |
| 35.68 | 36.08 | 35.51 | 35.97 | +1.10% | |
| 35.43 | 35.79 | 35.29 | 35.58 | +0.59% | |
| 35.31 | 35.55 | 34.91 | 35.37 | +0.34% | |
| 35.36 | 35.70 | 35.18 | 35.25 | -0.34% | |
| 34.64 | 35.72 | 34.64 | 35.37 | +2.49% | |
| 34.40 | 34.90 | 34.25 | 34.51 | -0.06% | |
| 34.59 | 34.76 | 34.30 | 34.53 | -0.40% | |
| 34.16 | 34.71 | 34.16 | 34.67 | +0.73% | |
| 34.09 | 34.44 | 33.89 | 34.42 | +0.73% | |
| 35.00 | 35.00 | 34.12 | 34.17 | -1.19% | |
| 34.48 | 34.99 | 34.48 | 34.58 | +0.03% | |
| 34.36 | 34.87 | 34.36 | 34.57 | +1.02% | |
| 34.22 | 34.40 | 33.80 | 34.22 | +0.74% | |
| 32.90 | 33.99 | 32.90 | 33.97 | +0.95% | |
| 33.19 | 33.75 | 33.07 | 33.65 | +1.91% | |
| 33.15 | 33.35 | 32.93 | 33.02 | -0.18% | |
| 33.40 | 33.75 | 32.64 | 33.08 | -0.03% | |
| 32.82 | 33.19 | 32.67 | 33.09 | +1.53% | |
| 32.99 | 33.08 | 32.53 | 32.59 | -1.57% | |
| 32.70 | 33.26 | 32.70 | 33.11 | +0.42% | |
| 33.11 | 33.21 | 32.49 | 32.97 | +0.33% | |
| 32.63 | 33.18 | 32.52 | 32.86 | +0.09% | |
| 33.00 | 33.55 | 32.62 | 32.83 | +1.11% | |
| 32.96 | 32.96 | 32.19 | 32.47 | -1.22% | |
| 33.23 | 33.23 | 32.42 | 32.87 | +0.31% | |
| 32.56 | 33.14 | 32.44 | 32.77 | -0.88% | |
| 33.13 | 33.33 | 32.95 | 33.06 | +0.95% | |
| 33.20 | 33.46 | 32.75 | 32.75 | -0.73% | |
| 33.36 | 33.69 | 32.72 | 32.99 | -0.39% | |
| 33.07 | 33.14 | 32.10 | 33.12 | +1.53% | |
| 33.34 | 33.34 | 32.35 | 32.62 | -1.33% | |
| 33.35 | 33.79 | 32.99 | 33.06 | -1.40% | |
| 33.71 | 33.97 | 32.85 | 33.53 | -1.09% | |
| 33.91 | 34.00 | 33.10 | 33.90 | -0.94% | |
| 34.37 | 34.75 | 34.08 | 34.22 | -1.38% | |
| 34.38 | 34.99 | 34.25 | 34.70 | +0.73% | |
| 34.35 | 34.83 | 33.97 | 34.45 | -1.43% | |
| 34.12 | 35.22 | 34.12 | 34.95 | +1.25% | |
| 35.50 | 35.57 | 34.40 | 34.52 | -2.27% | |
| 35.10 | 35.54 | 35.10 | 35.32 | +0.48% | |
| 34.50 | 35.15 | 34.17 | 35.15 | +2.36% | |
| 34.38 | 34.83 | 33.97 | 34.34 | +0.20% | |
| 33.53 | 34.32 | 33.30 | 34.27 | +2.85% | |
| 33.25 | 33.96 | 33.02 | 33.32 | +1.68% | |
| 32.68 | 33.24 | 32.03 | 32.77 | +1.39% | |
| 32.66 | 33.05 | 32.27 | 32.32 | -1.25% | |
| 33.00 | 33.41 | 32.52 | 32.73 | -0.27% | |
| 33.29 | 33.97 | 32.25 | 32.82 | -4.37% | |
| 34.35 | 34.43 | 33.76 | 34.32 | +0.23% | |
| 33.97 | 34.31 | 33.52 | 34.24 | +3.63% | |
| 32.96 | 33.15 | 32.67 | 33.04 | +0.89% | |
| 33.83 | 33.83 | 32.68 | 32.75 | -2.41% | |
| 33.89 | 34.36 | 33.47 | 33.56 | -0.71% | |
| 33.63 | 34.00 | 33.14 | 33.80 | +0.99% | |
| 32.86 | 33.85 | 32.86 | 33.47 | +2.29% | |
| 32.52 | 32.74 | 31.50 | 32.72 | -0.55% | |
| 33.15 | 33.15 | 32.56 | 32.90 | 0.00% | |
| 32.94 | 33.19 | 32.47 | 32.90 | -0.84% | |
| 33.00 | 33.45 | 33.00 | 33.18 | +0.73% | |
| 32.91 | 33.30 | 32.84 | 32.94 | -0.33% | |
| 33.50 | 33.50 | 32.83 | 33.05 | -0.60% | |
| 32.92 | 33.44 | 32.82 | 33.25 | +1.37% | |
| 33.29 | 33.59 | 32.69 | 32.80 | -2.12% | |
| 33.47 | 33.68 | 33.23 | 33.51 | +0.06% | |
| 32.90 | 33.51 | 32.90 | 33.49 | +0.84% | |
| 33.00 | 33.44 | 32.71 | 33.21 | +0.27% | |
| 32.89 | 33.22 | 32.68 | 33.12 | +0.52% | |
| 32.73 | 33.37 | 32.69 | 32.95 | +1.07% | |
| 31.66 | 32.85 | 31.51 | 32.60 | +2.94% | |
| 33.95 | 34.30 | 31.61 | 31.67 | -6.66% | |
| 35.39 | 35.49 | 33.78 | 33.93 | -4.82% | |
| 36.02 | 36.35 | 35.64 | 35.65 | -1.08% | |
| 35.51 | 36.27 | 35.51 | 36.04 | +1.15% | |
| 36.05 | 36.05 | 35.34 | 35.63 | -0.89% | |
| 35.97 | 36.26 | 35.47 | 35.95 | -0.99% | |
| 35.69 | 36.54 | 35.69 | 36.31 | +1.09% | |
| 35.87 | 36.11 | 35.51 | 35.92 | -0.19% | |
| 36.36 | 36.43 | 35.96 | 35.99 | -0.83% | |
| 36.24 | 36.33 | 36.01 | 36.29 | +0.03% | |
| 36.53 | 36.53 | 36.12 | 36.28 | -0.44% | |
| 36.68 | 36.82 | 36.31 | 36.44 | -0.63% | |
| 36.79 | 36.82 | 36.55 | 36.67 | -0.11% | |
| 36.59 | 36.94 | 36.57 | 36.71 | +0.44% | |
| 36.59 | 36.90 | 36.42 | 36.55 | -0.60% | |
| 36.69 | 36.92 | 36.46 | 36.77 | -0.54% | |
| 36.64 | 37.19 | 36.37 | 36.97 | +1.34% | |
| 36.03 | 36.68 | 35.99 | 36.48 | +0.83% | |
| 36.29 | 36.64 | 36.04 | 36.18 | -0.03% | |
| 36.14 | 36.37 | 35.81 | 36.19 | +0.86% | |
| 36.00 | 36.00 | 35.59 | 35.88 | +0.17% | |
| 35.83 | 36.00 | 35.54 | 35.82 | +0.28% | |
| 34.44 | 35.88 | 34.21 | 35.72 | +3.96% | |
| 34.58 | 34.78 | 34.18 | 34.36 | -0.17% | |
| 34.64 | 34.74 | 34.10 | 34.42 | -0.89% | |
| 34.59 | 35.08 | 34.59 | 34.73 | 0.00% | |
| 35.83 | 35.83 | 34.62 | 34.73 | -2.00% | |
| 35.70 | 35.95 | 35.33 | 35.44 | -0.17% | |
| 35.87 | 35.96 | 35.38 | 35.50 | -0.45% | |
| 35.39 | 35.70 | 35.23 | 35.66 | +0.31% | |
| 35.72 | 35.82 | 35.31 | 35.55 | +0.03% | |
| 35.55 | 36.05 | 35.53 | 35.54 | -0.03% | |
| 35.28 | 35.96 | 35.07 | 35.55 | +1.46% | |
| 35.09 | 35.39 | 34.88 | 35.04 | -0.88% | |
| 35.29 | 35.73 | 34.97 | 35.35 | +1.17% | |
| 34.80 | 35.27 | 34.64 | 34.94 | +1.25% | |
| 34.44 | 34.81 | 34.42 | 34.51 | +0.09% | |
| 34.42 | 34.83 | 34.17 | 34.48 | +0.52% | |
| 35.40 | 35.40 | 34.19 | 34.30 | -2.75% | |
| 35.41 | 35.41 | 34.75 | 35.27 | +0.03% | |
| 35.42 | 35.72 | 35.17 | 35.26 | -0.40% | |
| 35.27 | 35.94 | 35.27 | 35.40 | -0.25% | |
| 35.50 | 35.75 | 35.31 | 35.49 | +0.45% | |
| 34.70 | 35.59 | 34.60 | 35.33 | +1.32% | |
| 34.23 | 34.94 | 33.68 | 34.87 | +2.86% | |
| 34.08 | 34.75 | 33.85 | 33.90 | -0.32% | |
| 34.00 | 34.26 | 33.00 | 34.01 | -0.87% | |
| 34.04 | 34.60 | 33.50 | 34.31 | +0.62% | |
| 34.36 | 34.36 | 33.34 | 34.10 | +0.47% | |
| 33.44 | 34.02 | 33.16 | 33.94 | +0.56% | |
| 33.08 | 33.88 | 32.86 | 33.75 | +1.93% | |
| 33.11 | 33.32 | 32.83 | 33.11 | -0.84% | |
| 33.40 | 33.57 | 33.05 | 33.39 | -0.74% | |
| 34.07 | 34.15 | 33.27 | 33.64 | -1.55% | |
| 34.45 | 34.71 | 34.10 | 34.17 | -0.35% | |
| 34.40 | 34.69 | 34.05 | 34.29 | -0.49% | |
| 34.24 | 34.62 | 34.05 | 34.46 | +1.35% | |
| 33.53 | 34.17 | 33.46 | 34.00 | +1.28% | |
| 33.15 | 33.61 | 32.74 | 33.57 | +1.45% | |
| 32.84 | 33.18 | 32.84 | 33.09 | +1.07% | |
| 33.25 | 33.46 | 32.41 | 32.74 | -2.24% | |
| 33.86 | 34.23 | 33.45 | 33.49 | -1.38% | |
| 33.22 | 34.08 | 33.22 | 33.96 | +1.83% | |
| 33.38 | 33.64 | 33.14 | 33.35 | -0.06% | |
| 34.02 | 34.14 | 33.30 | 33.37 | -1.36% | |
| 34.22 | 34.35 | 33.73 | 33.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RDN chart for longer ranges.