KKR & Co. Inc. (BMV:KKRC)
Mexico · Delayed Price · Currency is MXN 1,843.46
0.00 (0.00%)
At close: Aug 5, 2026
BMV:KKRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,853.14 | 1,853.14 | 1,846.80 | 1,846.80 | 1,843.46 | 5.23% | 651 |
| Jul 29, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,751.82 | - | 8 |
| Jul 27, 2026 | 1,760.00 | 1,762.00 | 1,755.00 | 1,755.00 | 1,751.82 | 2.03% | 1,380 |
| Jul 24, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,716.89 | 2.91% | 69 |
| Jul 23, 2026 | 1,660.00 | 1,671.32 | 1,660.00 | 1,671.32 | 1,668.29 | -5.58% | 30 |
| Jul 14, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,766.79 | 4.12% | 100 |
| Jul 13, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,696.92 | 4.25% | 90 |
| Jul 8, 2026 | 1,630.64 | 1,630.64 | 1,630.64 | 1,630.64 | 1,627.69 | -0.33% | 1,600 |
| Jul 1, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,633.04 | -0.85% | 75 |
| Jun 24, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,647.01 | -1.49% | 5 |
| Jun 22, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,671.97 | - | 40 |
| Jun 12, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,671.97 | 0.13% | 146 |
| Jun 9, 2026 | 1,672.90 | 1,672.90 | 1,672.90 | 1,672.90 | 1,669.87 | -0.48% | 195 |
| May 29, 2026 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,677.96 | 2.75% | 47 |
| May 27, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,633.04 | -0.06% | 14 |
| May 22, 2026 | 1,627.00 | 1,637.00 | 1,627.00 | 1,637.00 | 1,634.04 | 1.21% | 660 |
| May 19, 2026 | 1,620.00 | 1,620.00 | 1,617.36 | 1,617.36 | 1,614.43 | -7.88% | 1,721 |
| May 5, 2026 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,752.46 | 0.80% | 187 |
| Apr 29, 2026 | 1,744.50 | 1,745.00 | 1,744.50 | 1,745.00 | 1,738.52 | -1.97% | 109 |
| Apr 24, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,773.39 | 0.51% | 100 |
| Apr 23, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,764.42 | -3.01% | 100 |
| Apr 21, 2026 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,819.22 | 1.78% | 15 |
| Apr 20, 2026 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,787.33 | 4.55% | 100 |
| Apr 14, 2026 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,709.62 | 7.25% | 190 |
| Apr 7, 2026 | 1,616.00 | 1,616.00 | 1,600.00 | 1,600.00 | 1,594.06 | -4.19% | 41 |
| Apr 1, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,663.80 | 1.83% | 6 |
| Mar 23, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,633.91 | 2.18% | 9 |
| Mar 20, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,599.04 | 4.65% | 17 |
| Mar 17, 2026 | 1,533.65 | 1,533.65 | 1,533.65 | 1,533.65 | 1,527.95 | -0.22% | 8 |
| Mar 11, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,531.29 | -3.33% | 108 |
| Mar 9, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,584.09 | -1.67% | 74 |
| Mar 6, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,610.99 | -2.24% | 30 |
| Mar 4, 2026 | 1,645.00 | 1,654.00 | 1,630.00 | 1,654.00 | 1,647.85 | 3.49% | 103 |
| Mar 3, 2026 | 1,573.00 | 1,600.00 | 1,573.00 | 1,598.29 | 1,592.35 | 3.56% | 740 |
| Mar 2, 2026 | 1,543.34 | 1,543.34 | 1,543.34 | 1,543.34 | 1,537.61 | 2.62% | 8 |
| Feb 27, 2026 | 1,575.00 | 1,575.00 | 1,504.00 | 1,504.00 | 1,498.41 | -7.10% | 258 |
| Feb 26, 2026 | 1,614.00 | 1,624.00 | 1,614.00 | 1,619.00 | 1,612.98 | -3.05% | 279 |
| Feb 25, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,663.80 | 1.33% | 90 |
| Feb 24, 2026 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,641.88 | 3.78% | 42 |
| Feb 23, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,588.00 | 1,582.10 | -8.22% | 387 |
| Feb 20, 2026 | 1,743.89 | 1,743.89 | 1,730.20 | 1,730.20 | 1,723.77 | 0.65% | 1,346 |
| Feb 19, 2026 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,712.61 | -3.64% | 61 |
| Feb 18, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,777.37 | 1.08% | 57 |
| Feb 17, 2026 | 1,750.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,758.44 | 2.81% | 116 |
| Feb 16, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,710.44 | -0.12% | 225 |
| Feb 12, 2026 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,712.43 | -4.52% | 4,071 |
| Feb 11, 2026 | 1,813.33 | 1,813.33 | 1,800.00 | 1,803.50 | 1,793.48 | -3.92% | 244 |
| Feb 10, 2026 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,866.57 | 0.94% | 62 |
| Feb 9, 2026 | 1,859.50 | 1,859.50 | 1,859.50 | 1,859.50 | 1,849.17 | 9.32% | 130 |
| Feb 5, 2026 | 1,742.00 | 1,746.50 | 1,701.00 | 1,701.00 | 1,691.55 | -5.15% | 156 |