Skip to main content
logo
KKR & Co. Inc. (BMV:KKRC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,195.00
+5.00 (0.23%)
At close: Oct 30, 2025

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,194.002,195.002,194.002,195.002,195.000.23%100
Oct 29, 20252,190.002,190.002,190.002,190.002,190.00-3.05%10
Oct 27, 20252,259.002,259.002,259.002,259.002,259.00-0.61%89
Oct 22, 20252,272.912,272.912,272.912,272.912,272.91-0.75%1,716
Oct 21, 20252,290.002,290.002,290.002,290.002,290.003.34%24
Oct 20, 20252,175.002,216.002,175.002,216.002,216.001.89%343
Oct 16, 20252,271.002,271.002,175.002,175.002,175.00-7.76%68
Oct 15, 20252,358.002,358.002,358.002,358.002,358.003.42%89
Oct 14, 20252,280.002,280.002,280.002,280.002,280.003.26%74
Oct 10, 20252,222.002,222.002,200.002,208.002,208.00-3.79%705
Oct 8, 20252,290.002,295.002,290.002,295.002,295.000.03%682
Oct 7, 20252,302.002,305.672,294.332,294.332,294.33-2.16%634
Oct 6, 20252,345.002,345.002,345.002,345.002,345.00-0.76%100
Oct 3, 20252,362.002,363.002,362.002,363.002,363.003.10%54
Oct 2, 20252,295.002,318.002,292.002,292.002,292.00-3.33%7,969
Oct 1, 20252,363.492,377.902,363.492,371.002,371.002.11%5,293
Sep 30, 20252,425.002,425.002,322.002,322.002,322.00-6.34%99
Sep 26, 20252,478.002,480.002,478.002,479.212,479.21-2.06%200
Sep 25, 20252,542.002,542.002,531.252,531.252,531.25-0.77%200
Sep 24, 20252,562.492,562.492,551.002,551.002,551.00-3.92%520
Sep 15, 20252,655.002,655.002,655.002,655.002,655.003.41%294
Sep 4, 20252,567.572,567.572,567.572,567.572,567.571.81%685
Sep 3, 20252,525.002,525.002,512.002,522.002,522.00-1.29%171
Sep 2, 20252,555.002,555.002,555.002,555.002,555.00-1.99%48
Aug 29, 20252,611.002,613.002,606.002,607.002,607.00-0.34%270
Aug 28, 20252,621.002,621.002,616.002,616.002,616.00-0.97%106
Aug 27, 20252,641.642,641.642,641.642,641.642,641.641.79%250
Aug 25, 20252,602.002,616.002,594.502,595.152,595.15-2.69%122
Aug 22, 20252,667.002,667.002,667.002,667.002,667.003.61%27
Aug 21, 20252,574.002,574.002,574.002,574.002,574.00-6.74%264
Jul 31, 20252,759.982,759.982,759.982,759.982,756.55-1.88%23
Jul 24, 20252,813.002,813.002,813.002,813.002,809.5111.94%74
Jul 2, 20252,500.002,513.002,500.002,513.002,509.883.71%15
Jun 25, 20252,423.002,423.002,423.002,423.002,419.991.76%6,740
Jun 11, 20252,381.002,381.002,381.002,381.002,378.040.76%4,000