KKR & Co. Inc. (BMV:KKRC)
Mexico · Delayed Price · Currency is MXN 1,617.36
0.00 (0.00%)
At close: May 19, 2026
BMV:KKRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,620.00 | 1,620.00 | 1,617.36 | 1,617.36 | 1,617.36 | -8.05% | 1,721 |
| May 5, 2026 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,755.64 | 0.80% | 187 |
| Apr 29, 2026 | 1,744.50 | 1,745.00 | 1,744.50 | 1,745.00 | 1,741.67 | -1.97% | 109 |
| Apr 24, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,776.60 | 0.51% | 100 |
| Apr 23, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,767.62 | -3.01% | 100 |
| Apr 21, 2026 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,822.52 | 1.78% | 15 |
| Apr 20, 2026 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,790.58 | 4.55% | 100 |
| Apr 14, 2026 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,712.73 | 7.25% | 190 |
| Apr 7, 2026 | 1,616.00 | 1,616.00 | 1,600.00 | 1,600.00 | 1,596.95 | -4.19% | 41 |
| Apr 1, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,666.81 | 1.83% | 6 |
| Mar 23, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,636.87 | 2.18% | 9 |
| Mar 20, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,601.94 | 4.65% | 17 |
| Mar 17, 2026 | 1,533.65 | 1,533.65 | 1,533.65 | 1,533.65 | 1,530.72 | -0.22% | 8 |
| Mar 11, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,534.07 | -3.33% | 108 |
| Mar 9, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,586.97 | -1.67% | 74 |
| Mar 6, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,613.91 | -2.24% | 30 |
| Mar 4, 2026 | 1,645.00 | 1,654.00 | 1,630.00 | 1,654.00 | 1,650.84 | 3.49% | 103 |
| Mar 3, 2026 | 1,573.00 | 1,600.00 | 1,573.00 | 1,598.29 | 1,595.24 | 3.56% | 740 |
| Mar 2, 2026 | 1,543.34 | 1,543.34 | 1,543.34 | 1,543.34 | 1,540.40 | 2.62% | 8 |
| Feb 27, 2026 | 1,575.00 | 1,575.00 | 1,504.00 | 1,504.00 | 1,501.13 | -7.10% | 258 |
| Feb 26, 2026 | 1,614.00 | 1,624.00 | 1,614.00 | 1,619.00 | 1,615.91 | -3.05% | 279 |
| Feb 25, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,666.81 | 1.33% | 90 |
| Feb 24, 2026 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,644.86 | 3.78% | 42 |
| Feb 23, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,588.00 | 1,584.97 | -8.22% | 387 |
| Feb 20, 2026 | 1,743.89 | 1,743.89 | 1,730.20 | 1,730.20 | 1,726.90 | 0.65% | 1,346 |
| Feb 19, 2026 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,715.72 | -3.64% | 61 |
| Feb 18, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,780.60 | 1.08% | 57 |
| Feb 17, 2026 | 1,750.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,761.63 | 2.62% | 116 |
| Feb 16, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,713.55 | -0.12% | 225 |
| Feb 12, 2026 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,715.54 | -4.52% | 4,071 |
| Feb 11, 2026 | 1,813.33 | 1,813.33 | 1,800.00 | 1,803.50 | 1,796.73 | -3.92% | 244 |
| Feb 10, 2026 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,869.96 | 0.94% | 62 |
| Feb 9, 2026 | 1,859.50 | 1,859.50 | 1,859.50 | 1,859.50 | 1,852.52 | 9.32% | 130 |
| Feb 5, 2026 | 1,742.00 | 1,746.50 | 1,701.00 | 1,701.00 | 1,694.62 | -5.15% | 156 |
| Feb 4, 2026 | 1,793.29 | 1,793.29 | 1,793.29 | 1,793.29 | 1,786.56 | 0.46% | 100 |
| Feb 3, 2026 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,778.30 | -11.76% | 25 |
| Jan 27, 2026 | 2,020.86 | 2,023.00 | 2,020.86 | 2,023.00 | 2,015.41 | -2.51% | 136 |
| Jan 26, 2026 | 2,058.00 | 2,075.00 | 2,058.00 | 2,075.00 | 2,067.22 | -2.03% | 100 |
| Jan 23, 2026 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,110.05 | -9.87% | 100 |
| Jan 16, 2026 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,341.18 | -3.73% | 31 |
| Jan 13, 2026 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | 2,431.84 | 0.04% | 14 |
| Jan 9, 2026 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,430.85 | 2.26% | 120 |
| Jan 7, 2026 | 2,400.00 | 2,400.00 | 2,386.00 | 2,386.00 | 2,377.05 | 2.56% | 40 |
| Dec 30, 2025 | 2,320.00 | 2,326.50 | 2,320.00 | 2,326.50 | 2,317.77 | -2.74% | 58 |
| Dec 17, 2025 | 2,394.00 | 2,394.00 | 2,392.00 | 2,392.00 | 2,383.03 | -1.30% | 131 |
| Dec 16, 2025 | 2,423.56 | 2,423.56 | 2,423.56 | 2,423.56 | 2,414.47 | -0.22% | 100 |
| Dec 15, 2025 | 2,429.00 | 2,429.00 | 2,429.00 | 2,429.00 | 2,419.89 | -6.14% | 16 |
| Dec 11, 2025 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 2,578.29 | 3.60% | 30 |
| Dec 10, 2025 | 2,513.10 | 2,513.10 | 2,498.00 | 2,498.00 | 2,488.63 | 5.61% | 306 |
| Dec 8, 2025 | 2,369.76 | 2,369.76 | 2,365.30 | 2,365.30 | 2,356.43 | 1.82% | 10,076 |