Kimbell Royalty Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.60	14.67	14.16	14.18	-	-2.21%	289,816
Feb 26, 2026	14.49	14.54	13.88	14.50	14.50	2.62%	844,778
Feb 25, 2026	14.11	14.19	13.84	14.13	14.13	-	399,876
Feb 24, 2026	14.15	14.15	13.95	14.13	14.13	-0.07%	360,657
Feb 23, 2026	14.36	14.48	14.12	14.14	14.14	-1.46%	524,664
Feb 20, 2026	14.07	14.36	14.07	14.35	14.35	0.77%	746,060
Feb 19, 2026	14.35	14.40	14.16	14.24	14.24	-	560,777
Feb 18, 2026	14.10	14.29	13.92	14.24	14.24	2.01%	800,443
Feb 17, 2026	14.11	14.17	13.67	13.96	13.96	-0.85%	574,568
Feb 13, 2026	14.06	14.14	13.94	14.08	14.08	0.14%	443,739
Feb 12, 2026	14.20	14.20	13.84	14.06	14.06	-0.85%	757,083
Feb 11, 2026	14.09	14.31	14.02	14.18	14.18	1.50%	766,978
Feb 10, 2026	14.19	14.19	13.92	13.97	13.97	-0.78%	374,114
Feb 9, 2026	13.82	14.12	13.76	14.08	14.08	2.10%	458,197
Feb 6, 2026	13.63	13.82	13.61	13.79	13.79	1.70%	470,403
Feb 5, 2026	13.70	13.70	13.35	13.56	13.56	-1.02%	442,623
Feb 4, 2026	13.58	13.79	13.48	13.70	13.70	1.26%	631,964
Feb 3, 2026	13.25	13.59	13.13	13.53	13.53	2.11%	516,711
Feb 2, 2026	13.22	13.41	13.13	13.25	13.25	-1.34%	564,223
Jan 30, 2026	13.45	13.55	13.28	13.43	13.43	-0.07%	608,889
Jan 29, 2026	13.43	13.63	13.26	13.44	13.44	1.05%	714,572
Jan 28, 2026	13.30	13.32	13.14	13.30	13.30	0.68%	423,563
Jan 27, 2026	12.98	13.29	12.92	13.21	13.21	2.40%	683,883
Jan 26, 2026	12.94	12.96	12.71	12.90	12.90	0.39%	588,561
Jan 23, 2026	12.85	12.91	12.68	12.85	12.85	1.10%	591,874
Jan 22, 2026	12.59	12.79	12.50	12.71	12.71	0.95%	571,603
Jan 21, 2026	12.52	12.75	12.46	12.59	12.59	2.69%	818,316
Jan 20, 2026	12.28	12.38	12.17	12.26	12.26	0.82%	634,542
Jan 16, 2026	12.49	12.49	12.04	12.16	12.16	-2.41%	722,664
Jan 15, 2026	12.54	12.54	12.24	12.46	12.46	-1.03%	693,372
Jan 14, 2026	12.26	12.75	12.26	12.59	12.59	1.45%	976,121
Jan 13, 2026	12.20	12.54	12.15	12.41	12.41	2.82%	1,001,955
Jan 12, 2026	11.80	12.10	11.77	12.07	12.07	2.03%	827,671
Jan 9, 2026	11.83	11.94	11.72	11.83	11.83	0.08%	612,155
Jan 8, 2026	11.50	11.92	11.48	11.82	11.82	2.78%	520,014
Jan 7, 2026	11.64	11.64	11.42	11.50	11.50	-1.37%	518,494
Jan 6, 2026	11.77	11.89	11.64	11.66	11.66	-1.10%	639,575
Jan 5, 2026	12.15	12.16	11.60	11.79	11.79	-2.00%	761,112
Jan 2, 2026	11.78	12.08	11.69	12.03	12.03	2.30%	600,078
Dec 31, 2025	11.81	11.81	11.66	11.76	11.76	-0.51%	769,897
Dec 30, 2025	11.75	11.92	11.75	11.82	11.82	1.11%	818,235
Dec 29, 2025	11.66	11.81	11.62	11.69	11.69	0.95%	899,974
Dec 26, 2025	11.54	11.60	11.49	11.58	11.58	0.35%	579,080
Dec 24, 2025	11.49	11.56	11.46	11.54	11.54	-0.17%	229,023
Dec 23, 2025	11.47	11.59	11.47	11.56	11.56	0.35%	614,461
Dec 22, 2025	11.42	11.57	11.40	11.52	11.52	1.41%	938,404
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