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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 15, 2025	34.32	33.67	33.67	34.47	33.64	1.3M
July 14, 2025	33.87	34.35	34.35	34.51	33.84	1.23M
July 11, 2025	34	33.84	33.84	34.11	33.69	977,323
July 10, 2025	35.04	34.24	34.24	35.04	34.09	1.28M
July 09, 2025	35.67	35.01	35.01	35.71	34.84	840,317
July 08, 2025	35.65	35.64	35.64	36.01	35.45	1.03M
July 07, 2025	36.17	35.7	35.7	36.32	35.38	1.22M
July 03, 2025	36.51	36.8	36.8	36.81	36.28	451,000
July 02, 2025	36.48	36.32	36.32	36.64	36.16	670,400
July 01, 2025	35.76	36.56	36.56	36.84	35.76	1.14M
June 30, 2025	36	36.02	36.02	36.13	35.71	1.12M
June 27, 2025	35.88	35.95	35.95	36.12	35.75	2.45M
June 26, 2025	35.93	35.88	35.88	36.11	35.61	1.15M
June 25, 2025	36.28	35.69	35.69	36.53	35.63	1.01M
June 24, 2025	36.5	36.53	36.53	36.98	36.46	1.73M
June 23, 2025	35.02	36.27	36.27	36.3	35.02	1.43M
June 20, 2025	34.78	34.95	34.95	35.15	34.63	5.85M
June 18, 2025	34.53	34.69	34.69	34.82	34.17	1.3M
June 17, 2025	34.28	33.88	33.88	34.45	33.35	1.78M
June 16, 2025	34.66	34.52	34.52	35.09	34.24	1.25M
June 13, 2025	34.14	34.27	34.27	34.55	34	1.04M
June 12, 2025	33.76	34.4	34.4	34.44	33.5	939,222
June 11, 2025	33.67	33.99	33.99	34.26	33.67	1.15M
June 10, 2025	33.42	33.68	33.68	33.81	33.29	788,900
June 09, 2025	33.45	33.41	33.41	33.55	32.96	1.25M
June 06, 2025	33.65	33.53	33.53	33.71	33.19	889,500
June 05, 2025	33.3	33.2	33.2	33.48	33.05	1.21M
June 04, 2025	33.72	33.21	33.21	33.87	33.2	1.15M
June 03, 2025	33.51	33.76	33.76	33.89	33.19	1.42M
June 02, 2025	33.68	33.63	33.63	33.88	33.25	964,407
May 30, 2025	34.12	34.15	33.89	34.38	33.84	1.48M
May 29, 2025	34.12	34.24	33.98	34.27	33.78	828,000
May 28, 2025	34.2	34.01	33.76	34.24	33.95	954,920
May 27, 2025	33.56	34.18	33.92	34.21	33.2	1.07M
May 23, 2025	33.04	33.28	33.28	33.45	33.02	895,943
May 22, 2025	33.83	33.66	33.66	33.92	33.25	1.16M
May 21, 2025	34.02	33.08	33.08	34.14	33.03	1.07M
May 20, 2025	34.23	34.29	34.29	34.52	34	734,900
May 19, 2025	34.65	34.39	34.39	34.65	34.25	902,440
May 16, 2025	34.2	34.84	34.84	34.9	34.12	1.15M
May 15, 2025	33.71	34.04	34.04	34.07	33.54	735,524
May 14, 2025	34.04	33.62	33.62	34.17	33.28	1.28M

Radian Group Inc. (RDN) NYSE