Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
14.45
-0.06 (-0.41%)
At close: Mar 20, 2026, 4:00 PM EDT
14.36
-0.09 (-0.62%)
After-hours: Mar 20, 2026, 7:00 PM EDT
Kimbell Royalty Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14.55 | 14.80 | 14.44 | 14.45 | 14.45 | -0.41% | 921,319 |
| Mar 19, 2026 | 14.36 | 14.70 | 14.36 | 14.51 | 14.51 | 0.76% | 1,374,327 |
| Mar 18, 2026 | 14.32 | 14.46 | 14.20 | 14.40 | 14.40 | -1.84% | 825,839 |
| Mar 17, 2026 | 14.85 | 14.86 | 14.58 | 14.67 | 14.30 | -0.47% | 1,026,281 |
| Mar 16, 2026 | 14.70 | 14.83 | 14.55 | 14.74 | 14.37 | 0.07% | 1,007,752 |
| Mar 13, 2026 | 14.48 | 14.73 | 14.40 | 14.73 | 14.36 | 1.52% | 944,745 |
| Mar 12, 2026 | 14.59 | 14.73 | 14.44 | 14.51 | 14.14 | -0.75% | 697,950 |
| Mar 11, 2026 | 14.15 | 14.62 | 14.15 | 14.62 | 14.25 | 3.54% | 1,273,009 |
| Mar 10, 2026 | 14.50 | 14.50 | 14.12 | 14.12 | 13.76 | -1.26% | 679,971 |
| Mar 9, 2026 | 14.40 | 14.51 | 14.24 | 14.30 | 13.94 | -0.69% | 1,122,793 |
| Mar 6, 2026 | 14.60 | 14.70 | 14.38 | 14.40 | 14.04 | -1.10% | 942,117 |
| Mar 5, 2026 | 14.65 | 14.78 | 14.49 | 14.56 | 14.19 | 0.07% | 714,469 |
| Mar 4, 2026 | 14.48 | 14.67 | 14.36 | 14.55 | 14.18 | 0.07% | 575,514 |
| Mar 3, 2026 | 14.51 | 14.88 | 14.33 | 14.54 | 14.17 | -0.21% | 791,441 |
| Mar 2, 2026 | 14.75 | 14.75 | 14.38 | 14.57 | 14.20 | 1.60% | 917,065 |
| Feb 27, 2026 | 14.60 | 14.67 | 14.12 | 14.34 | 13.98 | -1.10% | 770,785 |
| Feb 26, 2026 | 14.49 | 14.54 | 13.88 | 14.50 | 14.13 | 2.62% | 845,117 |
| Feb 25, 2026 | 14.11 | 14.19 | 13.84 | 14.13 | 13.77 | - | 399,976 |
| Feb 24, 2026 | 14.15 | 14.15 | 13.95 | 14.13 | 13.77 | -0.07% | 361,016 |
| Feb 23, 2026 | 14.36 | 14.48 | 14.12 | 14.14 | 13.78 | -1.46% | 524,665 |
| Feb 20, 2026 | 14.07 | 14.36 | 14.07 | 14.35 | 13.99 | 0.77% | 882,791 |
| Feb 19, 2026 | 14.35 | 14.40 | 14.16 | 14.24 | 13.88 | - | 560,997 |
| Feb 18, 2026 | 14.10 | 14.29 | 13.92 | 14.24 | 13.88 | 2.01% | 800,643 |
| Feb 17, 2026 | 14.11 | 14.17 | 13.67 | 13.96 | 13.61 | -0.85% | 574,898 |
| Feb 13, 2026 | 14.06 | 14.14 | 13.94 | 14.08 | 13.72 | 0.14% | 443,739 |
| Feb 12, 2026 | 14.20 | 14.20 | 13.84 | 14.06 | 13.71 | -0.85% | 758,829 |
| Feb 11, 2026 | 14.09 | 14.31 | 14.02 | 14.18 | 13.82 | 1.50% | 767,088 |
| Feb 10, 2026 | 14.19 | 14.19 | 13.92 | 13.97 | 13.62 | -0.78% | 374,582 |
| Feb 9, 2026 | 13.82 | 14.12 | 13.76 | 14.08 | 13.72 | 2.10% | 460,469 |
| Feb 6, 2026 | 13.63 | 13.82 | 13.61 | 13.79 | 13.44 | 1.70% | 470,466 |
| Feb 5, 2026 | 13.70 | 13.70 | 13.35 | 13.56 | 13.22 | -1.02% | 443,133 |
| Feb 4, 2026 | 13.58 | 13.79 | 13.48 | 13.70 | 13.35 | 1.26% | 632,710 |
| Feb 3, 2026 | 13.25 | 13.59 | 13.13 | 13.53 | 13.19 | 2.11% | 517,292 |
| Feb 2, 2026 | 13.22 | 13.41 | 13.13 | 13.25 | 12.92 | -1.34% | 564,223 |
| Jan 30, 2026 | 13.45 | 13.55 | 13.28 | 13.43 | 13.09 | -0.07% | 616,571 |
| Jan 29, 2026 | 13.43 | 13.63 | 13.26 | 13.44 | 13.10 | 1.05% | 714,577 |
| Jan 28, 2026 | 13.30 | 13.32 | 13.14 | 13.30 | 12.96 | 0.68% | 424,314 |
| Jan 27, 2026 | 12.98 | 13.29 | 12.92 | 13.21 | 12.88 | 2.40% | 686,853 |
| Jan 26, 2026 | 12.94 | 12.96 | 12.71 | 12.90 | 12.57 | 0.39% | 589,404 |
| Jan 23, 2026 | 12.85 | 12.91 | 12.68 | 12.85 | 12.53 | 1.10% | 592,101 |
| Jan 22, 2026 | 12.59 | 12.79 | 12.50 | 12.71 | 12.39 | 0.95% | 571,607 |
| Jan 21, 2026 | 12.52 | 12.75 | 12.46 | 12.59 | 12.27 | 2.69% | 818,366 |
| Jan 20, 2026 | 12.28 | 12.38 | 12.17 | 12.26 | 11.95 | 0.82% | 634,545 |
| Jan 16, 2026 | 12.49 | 12.49 | 12.04 | 12.16 | 11.85 | -2.41% | 722,687 |
| Jan 15, 2026 | 12.54 | 12.54 | 12.24 | 12.46 | 12.15 | -1.03% | 693,373 |
| Jan 14, 2026 | 12.26 | 12.75 | 12.26 | 12.59 | 12.27 | 1.45% | 976,141 |
| Jan 13, 2026 | 12.20 | 12.54 | 12.15 | 12.41 | 12.10 | 2.82% | 1,004,663 |
| Jan 12, 2026 | 11.80 | 12.10 | 11.77 | 12.07 | 11.77 | 2.03% | 827,732 |
| Jan 9, 2026 | 11.83 | 11.94 | 11.72 | 11.83 | 11.53 | 0.08% | 612,182 |
| Jan 8, 2026 | 11.50 | 11.92 | 11.48 | 11.82 | 11.52 | 2.78% | 520,114 |