Radian Group Inc. ( RDN) - Price History
Monthly price history for RDN (Radian Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $37.84 | $37.84 |
| June 2026 | $37.67 | $37.67 |
| May 2026 | $33.89 | $34.15 |
| April 2026 | $35.56 | $35.83 |
| March 2026 | $32.83 | $33.08 |
| February 2026 | $34.26 | $34.52 |
| January 2026 | $32.40 | $32.90 |
| December 2025 | $35.44 | $35.99 |
| November 2025 | $35.01 | $35.55 |
| October 2025 | $33.18 | $33.94 |
| September 2025 | $35.41 | $36.22 |
| August 2025 | $34.10 | $34.88 |
| July 2025 | $31.66 | $32.61 |
| June 2025 | $34.97 | $36.02 |
| May 2025 | $32.90 | $34.15 |
| April 2025 | $30.77 | $31.94 |
| March 2025 | $31.86 | $33.07 |
| February 2025 | $31.71 | $32.91 |
| January 2025 | $32.52 | $34.02 |
| December 2024 | $30.32 | $31.72 |
| November 2024 | $34.21 | $35.79 |
| October 2024 | $33.14 | $34.91 |
| September 2024 | $32.93 | $34.69 |
| August 2024 | $34.31 | $36.15 |
| July 2024 | $34.98 | $37.10 |
| June 2024 | $29.32 | $31.10 |
| May 2024 | $29.22 | $31.24 |
| April 2024 | $27.94 | $29.87 |
| March 2024 | $31.31 | $33.47 |
| February 2024 | $27.26 | $29.14 |
| January 2024 | $26.87 | $28.98 |
| December 2023 | $26.47 | $28.55 |
| November 2023 | $23.84 | $25.71 |
| October 2023 | $23.29 | $25.34 |
| September 2023 | $23.08 | $25.11 |
| August 2023 | $24.88 | $27.08 |
| July 2023 | $24.54 | $26.93 |
| June 2023 | $23.03 | $25.28 |
| May 2023 | $23.27 | $25.54 |
| April 2023 | $21.92 | $24.27 |
| March 2023 | $19.96 | $22.10 |
| February 2023 | $19.28 | $21.35 |
| January 2023 | $19.75 | $22.10 |
| December 2022 | $17.04 | $19.07 |
| November 2022 | $17.49 | $19.57 |
| October 2022 | $18.46 | $20.87 |
| September 2022 | $17.06 | $19.29 |
| August 2022 | $18.67 | $21.11 |
| July 2022 | $19.61 | $22.37 |
| June 2022 | $17.23 | $19.65 |
| May 2022 | $18.86 | $21.51 |
| April 2022 | $18.58 | $21.39 |
| March 2022 | $19.29 | $22.21 |
| February 2022 | $20.76 | $23.90 |
| January 2022 | $19.28 | $22.39 |
| December 2021 | $18.20 | $21.13 |
| November 2021 | $17.54 | $20.37 |
| October 2021 | $20.42 | $23.87 |
| September 2021 | $19.44 | $22.72 |
| August 2021 | $20.22 | $23.63 |
| July 2021 | $19.20 | $22.58 |
| June 2021 | $18.92 | $22.25 |
| May 2021 | $19.86 | $23.35 |
| April 2021 | $20.83 | $24.64 |
| March 2021 | $19.65 | $23.25 |
| February 2021 | $17.24 | $20.40 |
| January 2021 | $16.13 | $19.20 |
| December 2020 | $17.01 | $20.25 |
| November 2020 | $15.86 | $18.88 |
| October 2020 | $14.98 | $17.95 |
| September 2020 | $12.19 | $14.61 |
| August 2020 | $12.88 | $15.44 |
| July 2020 | $12.35 | $14.92 |
| June 2020 | $12.84 | $15.51 |
| May 2020 | $13.14 | $15.88 |
| April 2020 | $12.30 | $14.98 |
| March 2020 | $10.63 | $12.95 |
| February 2020 | $17.44 | $21.24 |
| January 2020 | $20 | $24.49 |
| December 2019 | $20.55 | $25.16 |
| November 2019 | $21.10 | $25.84 |
| October 2019 | $20.50 | $25.10 |
| September 2019 | $18.65 | $22.84 |
| August 2019 | $18.41 | $22.55 |
| July 2019 | $18.61 | $22.80 |
| June 2019 | $18.66 | $22.85 |
| May 2019 | $18.33 | $22.45 |
| April 2019 | $19.12 | $23.42 |
| March 2019 | $16.93 | $20.74 |
| February 2019 | $16.62 | $20.36 |
| January 2019 | $15.70 | $19.24 |
| December 2018 | $13.35 | $16.36 |
| November 2018 | $15.02 | $18.40 |
| October 2018 | $15.66 | $19.19 |
| September 2018 | $16.87 | $20.67 |
| August 2018 | $16.59 | $20.33 |
| July 2018 | $15.63 | $19.15 |
| June 2018 | $13.24 | $16.22 |
| May 2018 | $12.98 | $15.90 |
| April 2018 | $11.67 | $14.30 |
| March 2018 | $15.54 | $19.04 |
| February 2018 | $16.74 | $20.52 |
| January 2018 | $18 | $22.07 |
| December 2017 | $16.81 | $20.61 |
| November 2017 | $16.72 | $20.49 |
| October 2017 | $17.10 | $20.96 |
| September 2017 | $15.24 | $18.69 |
| August 2017 | $14.28 | $17.50 |
| July 2017 | $14.21 | $17.42 |
| June 2017 | $13.34 | $16.35 |
| May 2017 | $13.10 | $16.06 |
| April 2017 | $13.76 | $16.88 |
| March 2017 | $14.65 | $17.96 |
| February 2017 | $15.18 | $18.61 |
| January 2017 | $15 | $18.40 |
| December 2016 | $14.66 | $17.98 |
| November 2016 | $11.87 | $14.56 |
| October 2016 | $11.08 | $13.59 |
| September 2016 | $11.05 | $13.55 |
| August 2016 | $11.18 | $13.71 |
| July 2016 | $10.51 | $12.90 |
| June 2016 | $8.49 | $10.42 |
| May 2016 | $10.12 | $12.41 |
| April 2016 | $10.42 | $12.79 |
| March 2016 | $10.10 | $12.40 |
| February 2016 | $8.80 | $10.80 |
| January 2016 | $8.20 | $10.06 |
| December 2015 | $10.91 | $13.39 |
| November 2015 | $11.61 | $14.25 |
| October 2015 | $11.79 | $14.47 |
| September 2015 | $12.96 | $15.91 |
| August 2015 | $14.65 | $17.98 |
| July 2015 | $15.04 | $18.46 |
| June 2015 | $15.28 | $18.76 |
| May 2015 | $14.60 | $17.92 |
| April 2015 | $14.54 | $17.86 |
| March 2015 | $13.67 | $16.79 |
| February 2015 | $12.88 | $15.81 |
| January 2015 | $12.83 | $15.76 |
| December 2014 | $13.61 | $16.72 |
| November 2014 | $13.88 | $17.05 |
| October 2014 | $13.72 | $16.85 |
| September 2014 | $11.61 | $14.26 |
| August 2014 | $11.85 | $14.56 |
| July 2014 | $10.30 | $12.66 |
| June 2014 | $12.06 | $14.81 |
| May 2014 | $11.74 | $14.42 |
| April 2014 | $11.38 | $13.98 |
| March 2014 | $12.23 | $15.03 |
| February 2014 | $12.66 | $15.55 |
| January 2014 | $12.11 | $14.88 |
| December 2013 | $11.49 | $14.12 |
| November 2013 | $11.60 | $14.26 |
| October 2013 | $11.85 | $14.57 |
| September 2013 | $11.33 | $13.93 |
| August 2013 | $11.02 | $13.55 |
| July 2013 | $11.43 | $14.05 |
| June 2013 | $9.45 | $11.62 |
| May 2013 | $10.47 | $12.87 |
| April 2013 | $9.72 | $11.95 |
| March 2013 | $8.71 | $10.71 |
| February 2013 | $7.16 | $8.81 |
| January 2013 | $5.23 | $6.43 |
| December 2012 | $4.97 | $6.11 |
| November 2012 | $3.56 | $4.38 |
| October 2012 | $3.81 | $4.69 |
| September 2012 | $3.53 | $4.34 |
| August 2012 | $2.73 | $3.36 |
| July 2012 | $2.27 | $2.80 |
| June 2012 | $2.67 | $3.29 |
| May 2012 | $2.01 | $2.48 |
| April 2012 | $2.53 | $3.12 |
| March 2012 | $3.53 | $4.35 |
| February 2012 | $3.07 | $3.79 |
| January 2012 | $2.23 | $2.75 |
| December 2011 | $1.90 | $2.34 |
| November 2011 | $1.75 | $2.16 |
| October 2011 | $1.90 | $2.35 |
| September 2011 | $1.77 | $2.19 |
| August 2011 | $2.70 | $3.33 |
| July 2011 | $2.56 | $3.17 |
| June 2011 | $3.42 | $4.23 |
| May 2011 | $4.03 | $4.98 |
| April 2011 | $4.79 | $5.93 |
| March 2011 | $5.50 | $6.81 |
| February 2011 | $5.71 | $7.06 |
| January 2011 | $5.80 | $7.18 |
| December 2010 | $6.52 | $8.07 |
| November 2010 | $5.73 | $7.09 |
| October 2010 | $6.13 | $7.59 |
| September 2010 | $6.32 | $7.82 |
| August 2010 | $5.11 | $6.33 |
| July 2010 | $6.94 | $8.60 |
| June 2010 | $5.85 | $7.24 |
| May 2010 | $8.30 | $10.28 |
| April 2010 | $11.46 | $14.19 |
| March 2010 | $12.63 | $15.64 |
| February 2010 | $7.93 | $9.82 |
| January 2010 | $5.19 | $6.43 |
| December 2009 | $5.90 | $7.31 |
| November 2009 | $3.61 | $4.47 |
| October 2009 | $4.67 | $5.79 |
| September 2009 | $8.54 | $10.58 |
| August 2009 | $7.40 | $9.17 |
| July 2009 | $2.69 | $3.33 |
| June 2009 | $2.19 | $2.72 |
| May 2009 | $2.28 | $2.83 |
| April 2009 | $1.39 | $1.73 |
| March 2009 | $1.47 | $1.82 |
| February 2009 | $1.54 | $1.91 |
| January 2009 | $2.59 | $3.22 |
| December 2008 | $2.96 | $3.68 |
| November 2008 | $2.18 | $2.71 |
| October 2008 | $2.90 | $3.60 |
| September 2008 | $4.05 | $5.04 |
| August 2008 | $3.08 | $3.83 |
| July 2008 | $1.40 | $1.74 |
| June 2008 | $1.16 | $1.45 |
| May 2008 | $4.60 | $5.73 |
| April 2008 | $4.32 | $5.40 |
| March 2008 | $5.26 | $6.57 |
| February 2008 | $5.70 | $7.12 |
| January 2008 | $7.29 | $9.13 |
| December 2007 | $9.32 | $11.68 |
| November 2007 | $9.05 | $11.34 |
| October 2007 | $10.03 | $12.59 |
| September 2007 | $18.55 | $23.28 |
| August 2007 | $14.06 | $17.64 |
| July 2007 | $26.84 | $33.71 |
| June 2007 | $42.99 | $54 |
| May 2007 | $49.28 | $61.90 |
| April 2007 | $46.24 | $58.11 |
| March 2007 | $43.67 | $54.88 |
| February 2007 | $45.72 | $57.45 |
| January 2007 | $47.91 | $60.22 |
| December 2006 | $42.89 | $53.91 |
| November 2006 | $42.33 | $53.21 |
| October 2006 | $42.39 | $53.30 |
| September 2006 | $47.72 | $60 |
| August 2006 | $47.62 | $59.88 |
| July 2006 | $48.92 | $61.53 |
| June 2006 | $49.12 | $61.78 |
| May 2006 | $48.59 | $61.12 |
| April 2006 | $49.85 | $62.72 |
| March 2006 | $47.88 | $60.25 |
| February 2006 | $45.10 | $56.75 |
| January 2006 | $45.47 | $57.23 |
| December 2005 | $46.55 | $58.59 |
| November 2005 | $44.94 | $56.56 |
| October 2005 | $41.38 | $52.10 |
| September 2005 | $42.17 | $53.10 |
| August 2005 | $40.65 | $51.18 |
| July 2005 | $40.95 | $51.58 |
| June 2005 | $37.49 | $47.22 |
| May 2005 | $36.42 | $45.88 |
| April 2005 | $35.26 | $44.43 |
| March 2005 | $37.88 | $47.74 |
| February 2005 | $38.35 | $48.33 |
| January 2005 | $38.03 | $47.94 |
| December 2004 | $42.23 | $53.24 |
| November 2004 | $40.65 | $51.25 |
| October 2004 | $38 | $47.93 |
| September 2004 | $36.66 | $46.23 |
| August 2004 | $35.12 | $44.30 |
| July 2004 | $36.47 | $46.02 |
| June 2004 | $37.96 | $47.90 |
| May 2004 | $36.46 | $46 |
| April 2004 | $36.84 | $46.51 |
| March 2004 | $33.75 | $42.60 |
| February 2004 | $34.62 | $43.70 |
| January 2004 | $36.87 | $46.56 |
| December 2003 | $38.60 | $48.75 |
| November 2003 | $39.08 | $49.35 |
| October 2003 | $41.87 | $52.90 |
| September 2003 | $35.14 | $44.40 |
| August 2003 | $37.67 | $47.59 |
| July 2003 | $37.03 | $46.81 |
| June 2003 | $29 | $36.65 |
| May 2003 | $31.86 | $40.27 |
| April 2003 | $31.39 | $39.70 |
| March 2003 | $26.39 | $33.38 |
| February 2003 | $27.57 | $34.87 |
| January 2003 | $29.16 | $36.90 |
| December 2002 | $29.36 | $37.15 |
| November 2002 | $32 | $40.50 |
| October 2002 | $27.86 | $35.27 |
| September 2002 | $25.80 | $32.66 |
| August 2002 | $34.32 | $43.46 |
| July 2002 | $36.16 | $45.80 |
| June 2002 | $38.56 | $48.85 |
| May 2002 | $42.87 | $54.30 |
| April 2002 | $40.96 | $51.90 |
| March 2002 | $38.73 | $49.08 |
| February 2002 | $36.83 | $46.67 |
| January 2002 | $35.42 | $44.90 |
| December 2001 | $33.88 | $42.95 |
| November 2001 | $30.21 | $38.30 |
| October 2001 | $26.70 | $33.87 |
| September 2001 | $30.35 | $38.50 |
| August 2001 | $31.62 | $40.11 |
| July 2001 | $31.54 | $40.02 |
| June 2001 | $31.87 | $40.45 |
| May 2001 | $33.44 | $84.90 |
| April 2001 | $30.53 | $77.50 |
| March 2001 | $26.69 | $67.75 |
| February 2001 | $24.36 | $61.85 |
| January 2001 | $24.47 | $62.14 |
| December 2000 | $29.55 | $75.06 |
| November 2000 | $25.59 | $65 |
| October 2000 | $27.89 | $70.88 |
| September 2000 | $26.56 | $67.50 |
| August 2000 | $24.45 | $62.12 |
| July 2000 | $23.95 | $60.88 |
| June 2000 | $20.36 | $51.77 |
| May 2000 | $21.64 | $55 |
| April 2000 | $20.02 | $50.94 |
| March 2000 | $18.72 | $47.62 |
| February 2000 | $13.64 | $34.69 |
| January 2000 | $15.85 | $40.31 |
| December 1999 | $18.76 | $47.75 |
| November 1999 | $19.20 | $48.88 |
| October 1999 | $20.74 | $52.81 |
| September 1999 | $16.86 | $42.94 |
| August 1999 | $18.18 | $46.31 |
| July 1999 | $20.23 | $51.56 |
| June 1999 | $19.15 | $48.81 |
| May 1999 | $19.84 | $50.56 |
| April 1999 | $17.99 | $45.88 |
| March 1999 | $15.29 | $39 |
| February 1999 | $16.20 | $41.31 |
| January 1999 | $17.20 | $43.88 |
| December 1998 | $18 | $45.94 |
| November 1998 | $18.81 | $48 |
| October 1998 | $16.40 | $41.88 |
| September 1998 | $17.03 | $43.50 |
| August 1998 | $15.08 | $38.50 |
| July 1998 | $21.60 | $55.19 |
| June 1998 | $24.07 | $61.50 |
| May 1998 | $23.68 | $60.50 |
| April 1998 | $25.26 | $64.56 |
| March 1998 | $26.11 | $66.75 |
| February 1998 | $26.21 | $67 |
| January 1998 | $24.40 | $62.38 |
| December 1997 | $23.61 | $60.38 |
| November 1997 | $20.31 | $51.94 |
| October 1997 | $21.37 | $54.69 |
| September 1997 | $20.96 | $53.62 |
| August 1997 | $18.02 | $46.12 |
| July 1997 | $18.43 | $47.19 |
| June 1997 | $18.65 | $47.75 |
| May 1997 | $16.26 | $41.62 |
| April 1997 | $14.83 | $38 |
| March 1997 | $13.02 | $33.38 |
| February 1997 | $13.66 | $35 |
| January 1997 | $13.55 | $34.75 |
| December 1996 | $14.33 | $36.75 |
| November 1996 | $14.86 | $76.25 |
| October 1996 | $13.46 | $69.12 |
| September 1996 | $12.37 | $63.50 |
| August 1996 | $12.17 | $62.50 |
| July 1996 | $11.17 | $57.38 |
| June 1996 | $11.12 | $57.12 |
| May 1996 | $10.61 | $54.50 |
| April 1996 | $10.89 | $56 |
| March 1996 | $10.99 | $56.50 |
| February 1996 | $10.67 | $54.88 |
| January 1996 | $11.17 | $57.50 |
| December 1995 | $8.55 | $44 |
| November 1995 | $9.08 | $46.75 |
| October 1995 | $9.22 | $47.50 |
| September 1995 | $10.21 | $52.62 |
| August 1995 | $9.80 | $50.50 |
| July 1995 | $9.52 | $49.12 |
| June 1995 | $8.41 | $43.38 |
| May 1995 | $8.05 | $41.50 |
| April 1995 | $7.16 | $37 |
| March 1995 | $7.31 | $37.75 |
| February 1995 | $6.61 | $34.12 |
| January 1995 | $6.12 | $31.62 |
| December 1994 | $5.58 | $28.88 |
| November 1994 | $5.32 | $27.50 |
| October 1994 | $5.31 | $27.50 |
| September 1994 | $5.09 | $26.38 |
| August 1994 | $5.57 | $28.88 |
| July 1994 | $5.03 | $26.12 |
| June 1994 | $4.86 | $25.25 |
| May 1994 | $5.03 | $26.12 |
| April 1994 | $5.19 | $27 |
| March 1994 | $5.58 | $29 |
| February 1994 | $5.34 | $27.75 |
| January 1994 | $5.78 | $30.12 |
| December 1993 | $5.33 | $27.75 |
| November 1993 | $5.83 | $30.38 |
| October 1993 | $6.49 | $33.88 |
| September 1993 | $6.30 | $32.88 |
| August 1993 | $5.60 | $29.25 |
| July 1993 | $5.24 | $27.38 |
| June 1993 | $5.40 | $28.25 |
| May 1993 | $4.97 | $26 |
| April 1993 | $4.75 | $24.88 |
| March 1993 | $5.49 | $28.75 |
| February 1993 | $5.42 | $28.38 |
| January 1993 | $5.29 | $27.75 |
| December 1992 | $5 | $26.25 |
| November 1992 | $4.72 | $24.75 |
| October 1992 | $3.62 | $19 |
RDN
List: Challengers
Price: $37.84
52 week price:
Dividend Yield: 2.69%
5-year range yield:
Forward Dividend Yield: 2.70%
Payout Ratio: 25.52%
Payout Ratio Range:
Dividend Per Share: 1.02 USD
Earnings Per Share: 4.29 USD
P/E Ratio: 8.76
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Specialty
Country: United States
Volume: 910400
Ebitda: 676.0 millionMarket Capitalization: 5.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 13.99%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%