Kimbell Royalty Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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