Radian Group Inc. ( RDN) - Price History
Monthly price history for RDN (Radian Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $36.28 | $36.28 |
| October 2026 | $35.54 | $35.54 |
| September 2026 | $30.61 | $30.61 |
| August 2026 | $35.86 | $35.86 |
| July 2026 | $38.72 | $38.99 |
| June 2026 | $37.41 | $37.67 |
| May 2026 | $33.66 | $34.15 |
| April 2026 | $35.31 | $35.83 |
| March 2026 | $32.60 | $33.08 |
| February 2026 | $34.02 | $34.52 |
| January 2026 | $32.18 | $32.90 |
| December 2025 | $35.20 | $35.99 |
| November 2025 | $34.77 | $35.55 |
| October 2025 | $32.95 | $33.94 |
| September 2025 | $35.17 | $36.22 |
| August 2025 | $33.87 | $34.88 |
| July 2025 | $31.44 | $32.61 |
| June 2025 | $34.72 | $36.02 |
| May 2025 | $32.67 | $34.15 |
| April 2025 | $30.56 | $31.94 |
| March 2025 | $31.64 | $33.07 |
| February 2025 | $31.49 | $32.91 |
| January 2025 | $32.29 | $34.02 |
| December 2024 | $30.11 | $31.72 |
| November 2024 | $33.97 | $35.79 |
| October 2024 | $32.91 | $34.91 |
| September 2024 | $32.70 | $34.69 |
| August 2024 | $34.08 | $36.15 |
| July 2024 | $34.73 | $37.10 |
| June 2024 | $29.12 | $31.10 |
| May 2024 | $29.02 | $31.24 |
| April 2024 | $27.75 | $29.87 |
| March 2024 | $31.09 | $33.47 |
| February 2024 | $27.07 | $29.14 |
| January 2024 | $26.68 | $28.98 |
| December 2023 | $26.28 | $28.55 |
| November 2023 | $23.67 | $25.71 |
| October 2023 | $23.12 | $25.34 |
| September 2023 | $22.91 | $25.11 |
| August 2023 | $24.71 | $27.08 |
| July 2023 | $24.37 | $26.93 |
| June 2023 | $22.87 | $25.28 |
| May 2023 | $23.11 | $25.54 |
| April 2023 | $21.76 | $24.27 |
| March 2023 | $19.82 | $22.10 |
| February 2023 | $19.14 | $21.35 |
| January 2023 | $19.61 | $22.10 |
| December 2022 | $16.92 | $19.07 |
| November 2022 | $17.37 | $19.57 |
| October 2022 | $18.33 | $20.87 |
| September 2022 | $16.94 | $19.29 |
| August 2022 | $18.54 | $21.11 |
| July 2022 | $19.48 | $22.37 |
| June 2022 | $17.11 | $19.65 |
| May 2022 | $18.73 | $21.51 |
| April 2022 | $18.45 | $21.39 |
| March 2022 | $19.16 | $22.21 |
| February 2022 | $20.61 | $23.90 |
| January 2022 | $19.15 | $22.39 |
| December 2021 | $18.07 | $21.13 |
| November 2021 | $17.42 | $20.37 |
| October 2021 | $20.28 | $23.87 |
| September 2021 | $19.30 | $22.72 |
| August 2021 | $20.08 | $23.63 |
| July 2021 | $19.07 | $22.58 |
| June 2021 | $18.79 | $22.25 |
| May 2021 | $19.72 | $23.35 |
| April 2021 | $20.68 | $24.64 |
| March 2021 | $19.52 | $23.25 |
| February 2021 | $17.12 | $20.40 |
| January 2021 | $16.02 | $19.20 |
| December 2020 | $16.89 | $20.25 |
| November 2020 | $15.75 | $18.88 |
| October 2020 | $14.88 | $17.95 |
| September 2020 | $12.11 | $14.61 |
| August 2020 | $12.80 | $15.44 |
| July 2020 | $12.26 | $14.92 |
| June 2020 | $12.74 | $15.51 |
| May 2020 | $13.05 | $15.88 |
| April 2020 | $12.21 | $14.98 |
| March 2020 | $10.56 | $12.95 |
| February 2020 | $17.31 | $21.24 |
| January 2020 | $19.86 | $24.49 |
| December 2019 | $20.40 | $25.16 |
| November 2019 | $20.95 | $25.84 |
| October 2019 | $20.35 | $25.10 |
| September 2019 | $18.52 | $22.84 |
| August 2019 | $18.28 | $22.55 |
| July 2019 | $18.48 | $22.80 |
| June 2019 | $18.52 | $22.85 |
| May 2019 | $18.20 | $22.45 |
| April 2019 | $18.98 | $23.42 |
| March 2019 | $16.81 | $20.74 |
| February 2019 | $16.50 | $20.36 |
| January 2019 | $15.60 | $19.24 |
| December 2018 | $13.26 | $16.36 |
| November 2018 | $14.91 | $18.40 |
| October 2018 | $15.55 | $19.19 |
| September 2018 | $16.75 | $20.67 |
| August 2018 | $16.48 | $20.33 |
| July 2018 | $15.52 | $19.15 |
| June 2018 | $13.14 | $16.22 |
| May 2018 | $12.88 | $15.90 |
| April 2018 | $11.59 | $14.30 |
| March 2018 | $15.43 | $19.04 |
| February 2018 | $16.63 | $20.52 |
| January 2018 | $17.88 | $22.07 |
| December 2017 | $16.70 | $20.61 |
| November 2017 | $16.60 | $20.49 |
| October 2017 | $16.98 | $20.96 |
| September 2017 | $15.14 | $18.69 |
| August 2017 | $14.18 | $17.50 |
| July 2017 | $14.11 | $17.42 |
| June 2017 | $13.24 | $16.35 |
| May 2017 | $13.01 | $16.06 |
| April 2017 | $13.67 | $16.88 |
| March 2017 | $14.54 | $17.96 |
| February 2017 | $15.07 | $18.61 |
| January 2017 | $14.90 | $18.40 |
| December 2016 | $14.56 | $17.98 |
| November 2016 | $11.79 | $14.56 |
| October 2016 | $11 | $13.59 |
| September 2016 | $10.97 | $13.55 |
| August 2016 | $11.10 | $13.71 |
| July 2016 | $10.44 | $12.90 |
| June 2016 | $8.43 | $10.42 |
| May 2016 | $10.04 | $12.41 |
| April 2016 | $10.35 | $12.79 |
| March 2016 | $10.03 | $12.40 |
| February 2016 | $8.74 | $10.80 |
| January 2016 | $8.14 | $10.06 |
| December 2015 | $10.83 | $13.39 |
| November 2015 | $11.53 | $14.25 |
| October 2015 | $11.70 | $14.47 |
| September 2015 | $12.87 | $15.91 |
| August 2015 | $14.54 | $17.98 |
| July 2015 | $14.93 | $18.46 |
| June 2015 | $15.17 | $18.76 |
| May 2015 | $14.49 | $17.92 |
| April 2015 | $14.44 | $17.86 |
| March 2015 | $13.58 | $16.79 |
| February 2015 | $12.78 | $15.81 |
| January 2015 | $12.74 | $15.76 |
| December 2014 | $13.52 | $16.72 |
| November 2014 | $13.79 | $17.05 |
| October 2014 | $13.62 | $16.85 |
| September 2014 | $11.53 | $14.26 |
| August 2014 | $11.77 | $14.56 |
| July 2014 | $10.23 | $12.66 |
| June 2014 | $11.97 | $14.81 |
| May 2014 | $11.66 | $14.42 |
| April 2014 | $11.30 | $13.98 |
| March 2014 | $12.15 | $15.03 |
| February 2014 | $12.57 | $15.55 |
| January 2014 | $12.02 | $14.88 |
| December 2013 | $11.41 | $14.12 |
| November 2013 | $11.52 | $14.26 |
| October 2013 | $11.77 | $14.57 |
| September 2013 | $11.25 | $13.93 |
| August 2013 | $10.95 | $13.55 |
| July 2013 | $11.35 | $14.05 |
| June 2013 | $9.39 | $11.62 |
| May 2013 | $10.40 | $12.87 |
| April 2013 | $9.65 | $11.95 |
| March 2013 | $8.65 | $10.71 |
| February 2013 | $7.11 | $8.81 |
| January 2013 | $5.19 | $6.43 |
| December 2012 | $4.93 | $6.11 |
| November 2012 | $3.54 | $4.38 |
| October 2012 | $3.78 | $4.69 |
| September 2012 | $3.50 | $4.34 |
| August 2012 | $2.71 | $3.36 |
| July 2012 | $2.26 | $2.80 |
| June 2012 | $2.65 | $3.29 |
| May 2012 | $2 | $2.48 |
| April 2012 | $2.51 | $3.12 |
| March 2012 | $3.50 | $4.35 |
| February 2012 | $3.05 | $3.79 |
| January 2012 | $2.21 | $2.75 |
| December 2011 | $1.88 | $2.34 |
| November 2011 | $1.74 | $2.16 |
| October 2011 | $1.89 | $2.35 |
| September 2011 | $1.76 | $2.19 |
| August 2011 | $2.68 | $3.33 |
| July 2011 | $2.55 | $3.17 |
| June 2011 | $3.40 | $4.23 |
| May 2011 | $4 | $4.98 |
| April 2011 | $4.76 | $5.93 |
| March 2011 | $5.47 | $6.81 |
| February 2011 | $5.67 | $7.06 |
| January 2011 | $5.76 | $7.18 |
| December 2010 | $6.48 | $8.07 |
| November 2010 | $5.69 | $7.09 |
| October 2010 | $6.09 | $7.59 |
| September 2010 | $6.27 | $7.82 |
| August 2010 | $5.08 | $6.33 |
| July 2010 | $6.90 | $8.60 |
| June 2010 | $5.81 | $7.24 |
| May 2010 | $8.24 | $10.28 |
| April 2010 | $11.38 | $14.19 |
| March 2010 | $12.54 | $15.64 |
| February 2010 | $7.87 | $9.82 |
| January 2010 | $5.15 | $6.43 |
| December 2009 | $5.86 | $7.31 |
| November 2009 | $3.58 | $4.47 |
| October 2009 | $4.64 | $5.79 |
| September 2009 | $8.48 | $10.58 |
| August 2009 | $7.35 | $9.17 |
| July 2009 | $2.67 | $3.33 |
| June 2009 | $2.18 | $2.72 |
| May 2009 | $2.27 | $2.83 |
| April 2009 | $1.38 | $1.73 |
| March 2009 | $1.46 | $1.82 |
| February 2009 | $1.53 | $1.91 |
| January 2009 | $2.57 | $3.22 |
| December 2008 | $2.94 | $3.68 |
| November 2008 | $2.17 | $2.71 |
| October 2008 | $2.87 | $3.60 |
| September 2008 | $4.02 | $5.04 |
| August 2008 | $3.06 | $3.83 |
| July 2008 | $1.39 | $1.74 |
| June 2008 | $1.16 | $1.45 |
| May 2008 | $4.57 | $5.73 |
| April 2008 | $4.29 | $5.40 |
| March 2008 | $5.22 | $6.57 |
| February 2008 | $5.66 | $7.12 |
| January 2008 | $7.24 | $9.13 |
| December 2007 | $9.26 | $11.68 |
| November 2007 | $8.99 | $11.34 |
| October 2007 | $9.96 | $12.59 |
| September 2007 | $18.42 | $23.28 |
| August 2007 | $13.96 | $17.64 |
| July 2007 | $26.65 | $33.71 |
| June 2007 | $42.69 | $54 |
| May 2007 | $48.93 | $61.90 |
| April 2007 | $45.92 | $58.11 |
| March 2007 | $43.37 | $54.88 |
| February 2007 | $45.40 | $57.45 |
| January 2007 | $47.58 | $60.22 |
| December 2006 | $42.59 | $53.91 |
| November 2006 | $42.04 | $53.21 |
| October 2006 | $42.09 | $53.30 |
| September 2006 | $47.38 | $60 |
| August 2006 | $47.29 | $59.88 |
| July 2006 | $48.58 | $61.53 |
| June 2006 | $48.77 | $61.78 |
| May 2006 | $48.25 | $61.12 |
| April 2006 | $49.50 | $62.72 |
| March 2006 | $47.55 | $60.25 |
| February 2006 | $44.79 | $56.75 |
| January 2006 | $45.15 | $57.23 |
| December 2005 | $46.22 | $58.59 |
| November 2005 | $44.62 | $56.56 |
| October 2005 | $41.09 | $52.10 |
| September 2005 | $41.88 | $53.10 |
| August 2005 | $40.36 | $51.18 |
| July 2005 | $40.66 | $51.58 |
| June 2005 | $37.23 | $47.22 |
| May 2005 | $36.17 | $45.88 |
| April 2005 | $35.01 | $44.43 |
| March 2005 | $37.62 | $47.74 |
| February 2005 | $38.08 | $48.33 |
| January 2005 | $37.76 | $47.94 |
| December 2004 | $41.94 | $53.24 |
| November 2004 | $40.37 | $51.25 |
| October 2004 | $37.74 | $47.93 |
| September 2004 | $36.40 | $46.23 |
| August 2004 | $34.88 | $44.30 |
| July 2004 | $36.22 | $46.02 |
| June 2004 | $37.70 | $47.90 |
| May 2004 | $36.20 | $46 |
| April 2004 | $36.59 | $46.51 |
| March 2004 | $33.51 | $42.60 |
| February 2004 | $34.38 | $43.70 |
| January 2004 | $36.61 | $46.56 |
| December 2003 | $38.33 | $48.75 |
| November 2003 | $38.80 | $49.35 |
| October 2003 | $41.58 | $52.90 |
| September 2003 | $34.90 | $44.40 |
| August 2003 | $37.40 | $47.59 |
| July 2003 | $36.78 | $46.81 |
| June 2003 | $28.79 | $36.65 |
| May 2003 | $31.64 | $40.27 |
| April 2003 | $31.17 | $39.70 |
| March 2003 | $26.21 | $33.38 |
| February 2003 | $27.38 | $34.87 |
| January 2003 | $28.96 | $36.90 |
| December 2002 | $29.15 | $37.15 |
| November 2002 | $31.78 | $40.50 |
| October 2002 | $27.66 | $35.27 |
| September 2002 | $25.62 | $32.66 |
| August 2002 | $34.09 | $43.46 |
| July 2002 | $35.90 | $45.80 |
| June 2002 | $38.30 | $48.85 |
| May 2002 | $42.57 | $54.30 |
| April 2002 | $40.67 | $51.90 |
| March 2002 | $38.46 | $49.08 |
| February 2002 | $36.57 | $46.67 |
| January 2002 | $35.17 | $44.90 |
| December 2001 | $33.64 | $42.95 |
| November 2001 | $30 | $38.30 |
| October 2001 | $26.52 | $33.87 |
| September 2001 | $30.14 | $38.50 |
| August 2001 | $31.40 | $40.11 |
| July 2001 | $31.32 | $40.02 |
| June 2001 | $31.65 | $40.45 |
| May 2001 | $33.21 | $84.90 |
| April 2001 | $30.32 | $77.50 |
| March 2001 | $26.50 | $67.75 |
| February 2001 | $24.19 | $61.85 |
| January 2001 | $24.30 | $62.14 |
| December 2000 | $29.35 | $75.06 |
| November 2000 | $25.41 | $65 |
| October 2000 | $27.70 | $70.88 |
| September 2000 | $26.38 | $67.50 |
| August 2000 | $24.28 | $62.12 |
| July 2000 | $23.78 | $60.88 |
| June 2000 | $20.22 | $51.77 |
| May 2000 | $21.48 | $55 |
| April 2000 | $19.88 | $50.94 |
| March 2000 | $18.59 | $47.62 |
| February 2000 | $13.54 | $34.69 |
| January 2000 | $15.74 | $40.31 |
| December 1999 | $18.63 | $47.75 |
| November 1999 | $19.07 | $48.88 |
| October 1999 | $20.59 | $52.81 |
| September 1999 | $16.74 | $42.94 |
| August 1999 | $18.06 | $46.31 |
| July 1999 | $20.09 | $51.56 |
| June 1999 | $19.02 | $48.81 |
| May 1999 | $19.70 | $50.56 |
| April 1999 | $17.86 | $45.88 |
| March 1999 | $15.19 | $39 |
| February 1999 | $16.09 | $41.31 |
| January 1999 | $17.08 | $43.88 |
| December 1998 | $17.88 | $45.94 |
| November 1998 | $18.68 | $48 |
| October 1998 | $16.28 | $41.88 |
| September 1998 | $16.92 | $43.50 |
| August 1998 | $14.97 | $38.50 |
| July 1998 | $21.45 | $55.19 |
| June 1998 | $23.90 | $61.50 |
| May 1998 | $23.51 | $60.50 |
| April 1998 | $25.08 | $64.56 |
| March 1998 | $25.93 | $66.75 |
| February 1998 | $26.03 | $67 |
| January 1998 | $24.23 | $62.38 |
| December 1997 | $23.44 | $60.38 |
| November 1997 | $20.17 | $51.94 |
| October 1997 | $21.22 | $54.69 |
| September 1997 | $20.81 | $53.62 |
| August 1997 | $17.90 | $46.12 |
| July 1997 | $18.30 | $47.19 |
| June 1997 | $18.52 | $47.75 |
| May 1997 | $16.14 | $41.62 |
| April 1997 | $14.73 | $38 |
| March 1997 | $12.93 | $33.38 |
| February 1997 | $13.56 | $35 |
| January 1997 | $13.45 | $34.75 |
| December 1996 | $14.23 | $36.75 |
| November 1996 | $14.76 | $76.25 |
| October 1996 | $13.37 | $69.12 |
| September 1996 | $12.28 | $63.50 |
| August 1996 | $12.09 | $62.50 |
| July 1996 | $11.09 | $57.38 |
| June 1996 | $11.04 | $57.12 |
| May 1996 | $10.53 | $54.50 |
| April 1996 | $10.81 | $56 |
| March 1996 | $10.91 | $56.50 |
| February 1996 | $10.60 | $54.88 |
| January 1996 | $11.09 | $57.50 |
| December 1995 | $8.49 | $44 |
| November 1995 | $9.02 | $46.75 |
| October 1995 | $9.15 | $47.50 |
| September 1995 | $10.14 | $52.62 |
| August 1995 | $9.73 | $50.50 |
| July 1995 | $9.46 | $49.12 |
| June 1995 | $8.35 | $43.38 |
| May 1995 | $7.99 | $41.50 |
| April 1995 | $7.11 | $37 |
| March 1995 | $7.26 | $37.75 |
| February 1995 | $6.56 | $34.12 |
| January 1995 | $6.08 | $31.62 |
| December 1994 | $5.54 | $28.88 |
| November 1994 | $5.28 | $27.50 |
| October 1994 | $5.27 | $27.50 |
| September 1994 | $5.05 | $26.38 |
| August 1994 | $5.53 | $28.88 |
| July 1994 | $5 | $26.12 |
| June 1994 | $4.83 | $25.25 |
| May 1994 | $5 | $26.12 |
| April 1994 | $5.15 | $27 |
| March 1994 | $5.54 | $29 |
| February 1994 | $5.30 | $27.75 |
| January 1994 | $5.74 | $30.12 |
| December 1993 | $5.29 | $27.75 |
| November 1993 | $5.79 | $30.38 |
| October 1993 | $6.45 | $33.88 |
| September 1993 | $6.26 | $32.88 |
| August 1993 | $5.57 | $29.25 |
| July 1993 | $5.20 | $27.38 |
| June 1993 | $5.37 | $28.25 |
| May 1993 | $4.94 | $26 |
| April 1993 | $4.72 | $24.88 |
| March 1993 | $5.45 | $28.75 |
| February 1993 | $5.38 | $28.38 |
| January 1993 | $5.25 | $27.75 |
| December 1992 | $4.97 | $26.25 |
| November 1992 | $4.68 | $24.75 |
| October 1992 | $3.60 | $19 |
RDN
List: Challengers
Price: $36.28
52 week price:
Dividend Yield: 3.03%
5-year range yield:
Forward Dividend Yield: 2.81%
Payout Ratio: 25.52%
Payout Ratio Range:
Dividend Per Share: 1.02 USD
Earnings Per Share: 4.05 USD
P/E Ratio: 9.20
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Specialty
Country: United States
Volume: 910400
Ebitda: 676.0 millionMarket Capitalization: 4.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 11.06%
DGR5: 22.64%
DGR10: 30.00%
DGR20: 30.00%