Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
11.47
+0.11 (0.92%)
Dec 22, 2025, 9:53 AM EST - Market open
Kimbell Royalty Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 11.43 | 11.49 | 11.43 | 11.52 | - | 1.38% | 3,788 |
| Dec 19, 2025 | 11.48 | 11.59 | 11.31 | 11.36 | 11.36 | -0.79% | 2,159,905 |
| Dec 18, 2025 | 11.58 | 11.58 | 11.37 | 11.45 | 11.45 | -1.04% | 807,127 |
| Dec 17, 2025 | 11.53 | 11.62 | 11.35 | 11.57 | 11.57 | 0.61% | 958,165 |
| Dec 16, 2025 | 11.69 | 11.71 | 11.36 | 11.50 | 11.50 | -2.46% | 1,196,812 |
| Dec 15, 2025 | 12.29 | 12.30 | 11.68 | 11.79 | 11.79 | -3.99% | 1,214,620 |
| Dec 12, 2025 | 12.37 | 12.43 | 12.23 | 12.28 | 12.28 | -0.24% | 495,898 |
| Dec 11, 2025 | 12.50 | 12.61 | 12.21 | 12.31 | 12.31 | -2.15% | 804,329 |
| Dec 10, 2025 | 12.65 | 12.67 | 12.47 | 12.58 | 12.58 | -0.55% | 507,251 |
| Dec 9, 2025 | 12.76 | 12.82 | 12.64 | 12.65 | 12.65 | -0.47% | 472,888 |
| Dec 8, 2025 | 12.88 | 12.91 | 12.67 | 12.71 | 12.71 | -0.94% | 558,976 |
| Dec 5, 2025 | 12.70 | 13.04 | 12.69 | 12.83 | 12.83 | 0.79% | 537,728 |
| Dec 4, 2025 | 12.74 | 12.80 | 12.70 | 12.73 | 12.73 | 0.32% | 530,706 |
| Dec 3, 2025 | 12.51 | 12.73 | 12.50 | 12.69 | 12.69 | 1.44% | 540,582 |
| Dec 2, 2025 | 12.62 | 12.62 | 12.42 | 12.51 | 12.51 | -0.79% | 320,672 |
| Dec 1, 2025 | 12.40 | 12.70 | 12.40 | 12.61 | 12.61 | 1.29% | 558,598 |
| Nov 28, 2025 | 12.13 | 12.48 | 12.12 | 12.45 | 12.45 | 2.30% | 281,436 |
| Nov 26, 2025 | 12.22 | 12.35 | 12.05 | 12.17 | 12.17 | -1.22% | 989,951 |
| Nov 25, 2025 | 12.53 | 12.55 | 12.15 | 12.32 | 12.32 | -2.30% | 1,295,013 |
| Nov 24, 2025 | 13.16 | 13.16 | 12.50 | 12.61 | 12.61 | -4.83% | 1,544,802 |
| Nov 21, 2025 | 13.19 | 13.35 | 13.04 | 13.25 | 13.25 | 0.45% | 469,774 |
| Nov 20, 2025 | 13.31 | 13.49 | 13.17 | 13.19 | 13.19 | -0.23% | 368,510 |
| Nov 19, 2025 | 13.06 | 13.24 | 13.00 | 13.22 | 13.22 | -0.30% | 424,620 |
| Nov 18, 2025 | 13.10 | 13.28 | 13.06 | 13.26 | 13.26 | 0.76% | 519,653 |
| Nov 17, 2025 | 13.45 | 13.46 | 13.11 | 13.16 | 13.16 | -4.57% | 535,497 |
| Nov 14, 2025 | 13.75 | 13.84 | 13.60 | 13.79 | 13.44 | 0.88% | 516,024 |
| Nov 13, 2025 | 13.68 | 13.77 | 13.55 | 13.67 | 13.32 | -0.22% | 443,174 |
| Nov 12, 2025 | 13.66 | 13.72 | 13.56 | 13.70 | 13.35 | 0.29% | 556,926 |
| Nov 11, 2025 | 13.61 | 13.72 | 13.52 | 13.66 | 13.31 | 1.11% | 640,357 |
| Nov 10, 2025 | 13.45 | 13.57 | 13.31 | 13.51 | 13.17 | 0.90% | 487,736 |
| Nov 7, 2025 | 13.10 | 13.39 | 13.10 | 13.39 | 13.05 | 1.75% | 337,197 |
| Nov 6, 2025 | 13.37 | 13.55 | 13.05 | 13.16 | 12.83 | 0.30% | 295,040 |
| Nov 5, 2025 | 13.12 | 13.22 | 13.00 | 13.12 | 12.79 | 0.38% | 379,779 |
| Nov 4, 2025 | 13.06 | 13.11 | 12.92 | 13.07 | 12.74 | -0.61% | 413,491 |
| Nov 3, 2025 | 13.23 | 13.33 | 13.12 | 13.15 | 12.82 | -0.68% | 632,918 |
| Oct 31, 2025 | 13.26 | 13.37 | 13.22 | 13.24 | 12.90 | -0.15% | 415,900 |
| Oct 30, 2025 | 13.25 | 13.40 | 13.19 | 13.26 | 12.92 | - | 335,756 |
| Oct 29, 2025 | 13.35 | 13.46 | 13.22 | 13.26 | 12.92 | -0.45% | 420,526 |
| Oct 28, 2025 | 13.38 | 13.41 | 13.20 | 13.32 | 12.98 | -0.08% | 532,222 |
| Oct 27, 2025 | 13.45 | 13.48 | 13.32 | 13.33 | 12.99 | -0.22% | 394,054 |
| Oct 24, 2025 | 13.48 | 13.49 | 13.30 | 13.36 | 13.02 | -0.15% | 244,345 |
| Oct 23, 2025 | 13.37 | 13.45 | 13.25 | 13.38 | 13.04 | 1.98% | 247,246 |
| Oct 22, 2025 | 13.10 | 13.16 | 12.93 | 13.12 | 12.79 | 1.23% | 347,042 |
| Oct 21, 2025 | 13.20 | 13.24 | 12.96 | 12.96 | 12.63 | -1.29% | 268,982 |
| Oct 20, 2025 | 12.85 | 13.14 | 12.85 | 13.13 | 12.80 | 2.18% | 292,744 |
| Oct 17, 2025 | 12.81 | 12.98 | 12.72 | 12.85 | 12.52 | 0.16% | 437,561 |
| Oct 16, 2025 | 13.10 | 13.10 | 12.79 | 12.83 | 12.50 | -1.23% | 370,644 |
| Oct 15, 2025 | 13.01 | 13.17 | 12.96 | 12.99 | 12.66 | 0.46% | 314,393 |
| Oct 14, 2025 | 12.92 | 13.01 | 12.80 | 12.93 | 12.60 | -1.22% | 453,576 |
| Oct 13, 2025 | 13.11 | 13.12 | 12.97 | 13.09 | 12.76 | 1.24% | 459,985 |