Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
12.45
+0.28 (2.30%)
Nov 28, 2025, 1:00 PM EST - Market closed
Kimbell Royalty Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 989,847 |
| Nov 25, 2025 | 12.53 | 12.55 | 12.15 | 12.32 | 12.32 | -2.30% | 1,294,707 |
| Nov 24, 2025 | 13.16 | 13.16 | 12.50 | 12.61 | 12.61 | -4.83% | 1,541,109 |
| Nov 21, 2025 | 13.19 | 13.35 | 13.04 | 13.25 | 13.25 | 0.45% | 469,773 |
| Nov 20, 2025 | 13.31 | 13.49 | 13.17 | 13.19 | 13.19 | -0.23% | 368,509 |
| 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 |
| Oct 10, 2025 | 13.30 | 13.38 | 12.92 | 12.93 | 12.60 | -3.00% | 628,724 |
| Oct 9, 2025 | 13.51 | 13.64 | 13.30 | 13.33 | 12.99 | -0.89% | 298,631 |
| Oct 8, 2025 | 13.67 | 13.67 | 13.39 | 13.45 | 13.11 | -0.96% | 325,955 |
| Oct 7, 2025 | 13.70 | 13.72 | 13.50 | 13.58 | 13.24 | -1.09% | 298,369 |
| Oct 6, 2025 | 13.70 | 13.83 | 13.68 | 13.73 | 13.38 | 0.66% | 361,347 |
| Oct 3, 2025 | 13.52 | 13.69 | 13.52 | 13.64 | 13.29 | 1.19% | 295,616 |
| Oct 2, 2025 | 13.68 | 13.74 | 13.45 | 13.48 | 13.14 | -1.46% | 271,700 |
| Oct 1, 2025 | 13.45 | 13.82 | 13.40 | 13.68 | 13.33 | 1.41% | 417,186 |
| Sep 30, 2025 | 13.48 | 13.53 | 13.38 | 13.49 | 13.15 | -0.66% | 405,814 |
| Sep 29, 2025 | 13.82 | 13.82 | 13.53 | 13.58 | 13.24 | -2.09% | 533,119 |
| Sep 26, 2025 | 13.68 | 13.95 | 13.66 | 13.87 | 13.52 | 1.91% | 323,354 |
| Sep 25, 2025 | 13.85 | 13.89 | 13.61 | 13.61 | 13.26 | -2.09% | 395,982 |
| Sep 24, 2025 | 13.95 | 14.16 | 13.75 | 13.90 | 13.55 | 1.02% | 436,461 |
| Sep 23, 2025 | 13.63 | 13.94 | 13.60 | 13.76 | 13.41 | 1.55% | 422,214 |
| Sep 22, 2025 | 13.36 | 13.60 | 13.33 | 13.55 | 13.21 | 1.35% | 497,777 |
| Sep 19, 2025 | 13.70 | 13.72 | 13.33 | 13.37 | 13.03 | -2.19% | 641,462 |