Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
13.39
-0.19 (-1.40%)
Oct 8, 2025, 9:56 AM EDT - Market open
Kimbell Royalty Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.70 | 13.72 | 13.50 | 13.58 | 13.58 | -1.09% | 298,369 |
| Oct 6, 2025 | 13.70 | 13.83 | 13.68 | 13.73 | 13.73 | 0.66% | 361,347 |
| Oct 3, 2025 | 13.52 | 13.69 | 13.52 | 13.64 | 13.64 | 1.19% | 295,616 |
| Oct 2, 2025 | 13.68 | 13.74 | 13.45 | 13.48 | 13.48 | -1.46% | 271,700 |
| Oct 1, 2025 | 13.45 | 13.82 | 13.40 | 13.68 | 13.68 | 1.41% | 417,186 |
| Sep 30, 2025 | 13.48 | 13.53 | 13.38 | 13.49 | 13.49 | -0.66% | 405,814 |
| Sep 29, 2025 | 13.82 | 13.82 | 13.53 | 13.58 | 13.58 | -2.09% | 533,119 |
| Sep 26, 2025 | 13.68 | 13.95 | 13.66 | 13.87 | 13.87 | 1.91% | 323,354 |
| Sep 25, 2025 | 13.85 | 13.89 | 13.61 | 13.61 | 13.61 | -2.09% | 395,982 |
| Sep 24, 2025 | 13.95 | 14.16 | 13.75 | 13.90 | 13.90 | 1.02% | 436,461 |
| Sep 23, 2025 | 13.63 | 13.94 | 13.60 | 13.76 | 13.76 | 1.55% | 422,214 |
| Sep 22, 2025 | 13.36 | 13.60 | 13.33 | 13.55 | 13.55 | 1.35% | 497,777 |
| Sep 19, 2025 | 13.70 | 13.72 | 13.33 | 13.37 | 13.37 | -2.19% | 641,462 |
| Sep 18, 2025 | 13.44 | 13.73 | 13.27 | 13.67 | 13.67 | 2.55% | 876,742 |
| Sep 17, 2025 | 13.22 | 13.46 | 13.22 | 13.33 | 13.33 | 0.83% | 374,948 |
| Sep 16, 2025 | 13.08 | 13.28 | 13.07 | 13.22 | 13.22 | 1.07% | 632,407 |
| Sep 15, 2025 | 13.51 | 13.51 | 13.07 | 13.08 | 13.08 | -3.33% | 816,054 |
| Sep 12, 2025 | 13.70 | 13.85 | 13.51 | 13.53 | 13.53 | -1.17% | 365,364 |
| Sep 11, 2025 | 13.70 | 13.79 | 13.60 | 13.69 | 13.69 | -0.58% | 282,899 |
| Sep 10, 2025 | 13.60 | 13.80 | 13.60 | 13.77 | 13.77 | 1.10% | 266,790 |
| Sep 9, 2025 | 13.45 | 13.79 | 13.43 | 13.62 | 13.62 | 1.41% | 484,033 |
| Sep 8, 2025 | 13.40 | 13.50 | 13.34 | 13.43 | 13.43 | 0.15% | 372,162 |
| Sep 5, 2025 | 13.66 | 13.68 | 13.37 | 13.41 | 13.41 | -2.33% | 376,725 |
| Sep 4, 2025 | 13.69 | 13.89 | 13.63 | 13.73 | 13.73 | -0.07% | 364,155 |
| Sep 3, 2025 | 13.83 | 13.92 | 13.63 | 13.74 | 13.74 | -1.36% | 615,587 |
| Sep 2, 2025 | 13.96 | 14.04 | 13.86 | 13.93 | 13.93 | -0.29% | 502,974 |
| Aug 29, 2025 | 14.05 | 14.10 | 13.96 | 13.97 | 13.97 | -0.92% | 347,847 |
| Aug 28, 2025 | 13.95 | 14.14 | 13.86 | 14.10 | 14.10 | 0.93% | 482,940 |
| Aug 27, 2025 | 13.76 | 14.06 | 13.76 | 13.97 | 13.97 | 1.31% | 326,709 |
| Aug 26, 2025 | 13.90 | 13.93 | 13.65 | 13.79 | 13.79 | -1.01% | 450,606 |
| Aug 25, 2025 | 13.98 | 14.09 | 13.89 | 13.93 | 13.93 | -0.21% | 551,842 |
| Aug 22, 2025 | 13.67 | 14.00 | 13.65 | 13.96 | 13.96 | 2.50% | 454,055 |
| Aug 21, 2025 | 13.52 | 13.69 | 13.49 | 13.62 | 13.62 | 0.59% | 262,057 |
| Aug 20, 2025 | 13.55 | 13.63 | 13.46 | 13.54 | 13.54 | - | 468,977 |
| Aug 19, 2025 | 13.92 | 13.93 | 13.50 | 13.54 | 13.54 | -2.66% | 579,786 |
| Aug 18, 2025 | 14.00 | 14.02 | 13.80 | 13.91 | 13.91 | -3.00% | 483,844 |
| Aug 15, 2025 | 14.42 | 14.50 | 14.32 | 14.34 | 13.96 | -0.76% | 417,597 |
| Aug 14, 2025 | 14.39 | 14.50 | 14.30 | 14.45 | 14.07 | -0.14% | 390,036 |
| Aug 13, 2025 | 14.43 | 14.55 | 14.34 | 14.47 | 14.09 | 0.21% | 489,181 |
| Aug 12, 2025 | 14.28 | 14.47 | 14.20 | 14.44 | 14.06 | 0.49% | 541,584 |
| Aug 11, 2025 | 14.49 | 14.54 | 14.32 | 14.37 | 13.99 | -0.69% | 456,163 |
| Aug 8, 2025 | 14.45 | 14.59 | 14.22 | 14.47 | 14.09 | 0.14% | 548,111 |
| Aug 7, 2025 | 14.58 | 14.80 | 14.40 | 14.45 | 14.07 | -2.30% | 602,722 |
| Aug 6, 2025 | 14.91 | 15.12 | 14.74 | 14.79 | 14.40 | -0.47% | 666,657 |
| Aug 5, 2025 | 14.78 | 14.88 | 14.70 | 14.86 | 14.47 | 0.81% | 584,547 |
| Aug 4, 2025 | 14.75 | 14.97 | 14.57 | 14.74 | 14.35 | 0.07% | 759,222 |
| Aug 1, 2025 | 14.87 | 14.89 | 14.59 | 14.73 | 14.34 | -0.94% | 345,988 |
| Jul 31, 2025 | 14.88 | 15.00 | 14.85 | 14.87 | 14.48 | -0.20% | 341,930 |
| Jul 30, 2025 | 15.06 | 15.06 | 14.82 | 14.90 | 14.50 | -1.06% | 371,279 |
| Jul 29, 2025 | 14.98 | 15.09 | 14.86 | 15.06 | 14.66 | 0.67% | 438,711 |