Radian Group Inc. - RDN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 08, 2025	34.8	34.38	34.38	34.87	34.38	525,912
October 07, 2025	34.61	34.66	34.66	35.02	34.56	927,000
October 06, 2025	35.11	34.74	34.74	35.23	34.56	1.09M
October 03, 2025	35	34.85	34.85	35.35	34.76	1.05M
October 02, 2025	35.4	35	35	35.47	34.81	704,702
October 01, 2025	36.01	35.58	35.58	36.17	35.44	989,400
September 30, 2025	36.53	36.22	36.22	36.78	36.03	782,833
September 29, 2025	36.88	36.44	36.44	36.88	36.22	819,334
September 26, 2025	36.61	36.99	36.99	37.23	36.53	836,036
September 25, 2025	36.38	36.65	36.65	36.7	36.21	825,100
September 24, 2025	36.11	36.36	36.36	36.42	36.08	1.31M
September 23, 2025	36.27	36.19	36.19	36.77	35.99	1.57M
September 22, 2025	37.02	36.47	36.47	37.21	36.22	1.62M
September 19, 2025	37.33	37.23	37.23	37.78	37.09	4.58M
September 18, 2025	36.39	37.22	37.22	38.84	36.06	4.15M
September 17, 2025	34.62	34.73	34.73	35.3	34.62	646,127
September 16, 2025	34.67	34.5	34.5	34.76	34.35	760,800
September 15, 2025	35.08	34.74	34.74	35.1	34.65	846,600
September 12, 2025	35.17	35.15	35.15	35.46	35.09	519,210
September 11, 2025	35.01	35.51	35.51	35.6	34.92	650,900
September 10, 2025	34.7	34.92	34.92	35.09	34.6	615,900
September 09, 2025	35.09	34.83	34.83	35.36	34.73	490,138
September 08, 2025	35.28	35.18	35.18	35.42	34.86	786,224
September 05, 2025	35.47	35.39	35.39	35.78	35.26	689,729
September 04, 2025	35.25	35.36	35.36	35.39	34.96	655,811
September 03, 2025	34.45	35.01	35.01	35.04	34.34	497,427
September 02, 2025	34.62	34.67	34.67	34.77	34.41	703,308
August 29, 2025	34.73	34.88	34.88	34.89	34.62	1.2M
August 28, 2025	34.92	34.66	34.66	34.92	34.4	633,037
August 27, 2025	34.64	34.95	34.95	35.02	34.64	558,000
August 26, 2025	34.7	34.72	34.72	35.01	34.58	937,643
August 25, 2025	35.12	34.79	34.79	35.4	34.77	587,200
August 22, 2025	34.75	35.48	35.48	35.59	34.75	695,532
August 21, 2025	34.6	34.65	34.65	34.87	34.44	487,145
August 20, 2025	35.01	34.73	34.73	35.03	34.63	554,000
August 19, 2025	34.39	34.89	34.89	34.96	34.37	501,207
August 18, 2025	34.41	34.38	34.38	34.6	34.3	545,400
August 15, 2025	35.26	34.52	34.52	35.26	34.42	982,353
August 14, 2025	35.07	35.15	35.15	35.22	34.82	785,307
August 13, 2025	34.88	35.22	35.22	35.3	34.67	817,900
August 12, 2025	34.37	34.66	34.66	34.77	34.28	566,947
August 11, 2025	33.98	34.19	34.19	34.31	33.94	630,519
August 08, 2025	33.51	34.01	34.01	34.1	33.33	671,200
August 07, 2025	33.54	33.29	33.29	33.69	33.21	783,599
August 06, 2025	33.28	33.47	33.47	33.59	33.27	1.01M
August 05, 2025	32.84	33.26	33.26	33.33	32.76	1.14M
August 04, 2025	32.93	32.9	32.9	33.01	32.6	1.01M
August 01, 2025	32.63	32.92	32.92	33.36	32.55	1.49M
July 31, 2025	32.63	32.61	32.61	33.38	32.27	2.16M
July 30, 2025	33.89	33.51	33.51	34.16	33.3	1.49M
July 29, 2025	33.81	33.94	33.94	34.1	33.69	1.61M
July 28, 2025	33.61	33.5	33.5	33.75	33.27	1.42M
July 25, 2025	33.69	33.81	33.81	33.88	33.55	915,390
July 24, 2025	33.76	33.77	33.77	34.06	33.67	1.03M
July 23, 2025	34.34	34.03	34.03	34.37	33.95	786,231
July 22, 2025	33.9	34.22	34.22	34.37	33.88	1.09M
July 21, 2025	33.96	33.93	33.93	34.14	33.71	977,500
July 18, 2025	34.07	33.8	33.8	34.15	33.67	983,007
July 17, 2025	33.71	33.99	33.99	34.14	33.71	1.28M
July 16, 2025	33.65	33.85	33.85	33.97	33.37	1.4M

Radian Group Inc. (RDN) NYSE