Skip to main content
logo
Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
13.53
-0.16 (-1.17%)
Sep 12, 2025, 4:00 PM EDT - Market closed

KRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202513.7013.8513.5113.5313.53-1.17%365,364
Sep 11, 202513.7013.7913.6013.6913.69-0.58%282,899
Sep 10, 202513.6013.8013.6013.7713.771.10%266,790
Sep 9, 202513.4513.7913.4313.6213.621.41%484,033
Sep 8, 202513.4013.5013.3413.4313.430.15%372,162
Sep 5, 202513.6613.6813.3713.4113.41-2.33%376,725
Sep 4, 202513.6913.8913.6313.7313.73-0.07%364,155
Sep 3, 202513.8313.9213.6313.7413.74-1.36%615,587
Sep 2, 202513.9614.0413.8613.9313.93-0.29%502,974
Aug 29, 202514.0514.1013.9613.9713.97-0.92%347,847
Aug 28, 202513.9514.1413.8614.1014.100.93%482,940
Aug 27, 202513.7614.0613.7613.9713.971.31%326,709
Aug 26, 202513.9013.9313.6513.7913.79-1.01%450,606
Aug 25, 202513.9814.0913.8913.9313.93-0.21%551,842
Aug 22, 202513.6714.0013.6513.9613.962.50%454,055
Aug 21, 202513.5213.6913.4913.6213.620.59%262,057
Aug 20, 202513.5513.6313.4613.5413.54-468,977
Aug 19, 202513.9213.9313.5013.5413.54-2.66%579,786
Aug 18, 202514.0014.0213.8013.9113.91-3.00%483,844
Aug 15, 202514.4214.5014.3214.3413.96-0.76%417,597
Aug 14, 202514.3914.5014.3014.4514.07-0.14%390,036
Aug 13, 202514.4314.5514.3414.4714.090.21%489,181
Aug 12, 202514.2814.4714.2014.4414.060.49%541,584
Aug 11, 202514.4914.5414.3214.3713.99-0.69%456,163
Aug 8, 202514.4514.5914.2214.4714.090.14%548,111
Aug 7, 202514.5814.8014.4014.4514.07-2.30%602,722
Aug 6, 202514.9115.1214.7414.7914.40-0.47%666,657
Aug 5, 202514.7814.8814.7014.8614.470.81%584,547
Aug 4, 202514.7514.9714.5714.7414.350.07%759,222
Aug 1, 202514.8714.8914.5914.7314.34-0.94%345,988
Jul 31, 202514.8815.0014.8514.8714.48-0.20%341,930
Jul 30, 202515.0615.0614.8214.9014.50-1.06%371,279
Jul 29, 202514.9815.0914.8615.0614.660.67%438,711
Jul 28, 202514.7814.9614.7314.9614.561.77%490,810
Jul 25, 202514.6614.8214.5914.7014.310.68%477,987
Jul 24, 202514.4314.6014.3914.6014.211.46%539,612
Jul 23, 202514.2714.4314.2314.3914.010.91%495,011
Jul 22, 202514.0514.3514.0514.2613.881.64%324,728
Jul 21, 202514.3814.4414.0314.0313.66-2.37%386,960
Jul 18, 202514.4514.6014.2714.3713.99-0.07%470,778
Jul 17, 202514.2314.4114.1514.3814.001.55%547,257
Jul 16, 202514.2014.2314.0314.1613.78-0.07%314,655
Jul 15, 202514.2514.3314.1714.1713.79-0.56%425,430
Jul 14, 202514.2014.2914.1114.2513.870.56%473,588
Jul 11, 202514.0614.2614.0514.1713.790.71%256,814
Jul 10, 202514.0614.1413.9314.0713.70-0.21%240,638
Jul 9, 202514.2014.2314.0414.1013.73-0.91%240,983
Jul 8, 202513.9514.2913.9114.2313.852.01%300,106
Jul 7, 202514.1014.1013.8313.9513.58-1.41%726,936
Jul 3, 202514.2514.2514.0714.1513.770.07%191,247