Skip to main content
logo
Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
15.46
+0.06 (0.39%)
May 1, 2026, 4:00 PM EDT - Market closed

Kimbell Royalty Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202615.3515.5215.1315.4615.460.39%572,191
Apr 30, 202615.2215.4915.1515.4015.400.52%1,384,415
Apr 29, 202615.1015.3215.0415.3215.321.79%1,078,149
Apr 28, 202614.9215.1714.8215.0515.051.83%812,620
Apr 27, 202614.8414.8814.6914.7814.780.54%1,943,173
Apr 24, 202614.5714.7014.5114.7014.700.75%604,400
Apr 23, 202614.5514.6514.4714.5914.590.34%596,786
Apr 22, 202614.3814.5914.3814.5414.541.39%489,405
Apr 21, 202614.2114.3714.0814.3414.341.56%508,485
Apr 20, 202614.1914.2414.0614.1214.120.28%647,264
Apr 17, 202614.2014.2213.7914.0814.08-2.56%1,104,359
Apr 16, 202614.2814.5214.2814.4514.451.47%455,432
Apr 15, 202614.2814.3414.1714.2414.240.28%461,741
Apr 14, 202614.4414.5314.2014.2014.20-2.07%489,102
Apr 13, 202614.7214.7414.4314.5014.50-471,249
Apr 10, 202614.3314.5214.3314.5014.500.83%396,462
Apr 9, 202614.5514.8014.3314.3814.38-0.90%580,543
Apr 8, 202614.4514.5914.2614.5114.51-3.27%875,236
Apr 7, 202614.9815.1114.9115.0015.000.13%795,530
Apr 6, 202614.7915.0014.6314.9814.981.49%815,176
Apr 2, 202614.6114.8214.5114.7614.764.31%1,435,790
Apr 1, 202614.3214.3314.0214.1514.15-2.21%1,148,810
Mar 31, 202614.9415.0514.3514.4714.47-2.49%976,043
Mar 30, 202614.8614.9314.7114.8414.840.88%651,762
Mar 27, 202614.6914.7914.6314.7114.710.55%706,584
Mar 26, 202614.6314.7014.4714.6314.630.69%727,226
Mar 25, 202614.6414.7414.5014.5314.53-0.95%617,931
Mar 24, 202614.5914.8414.5614.6714.671.17%1,070,017
Mar 23, 202614.4514.5514.3014.5014.500.35%772,623
Mar 20, 202614.5514.8014.4414.4514.45-0.41%921,319
Mar 19, 202614.3614.7014.3614.5114.510.76%1,374,327
Mar 18, 202614.3214.4614.2014.4014.40-1.84%825,839
Mar 17, 202614.8514.8614.5814.6714.30-0.47%1,026,281
Mar 16, 202614.7014.8314.5514.7414.370.07%1,007,752
Mar 13, 202614.4814.7314.4014.7314.361.52%944,745
Mar 12, 202614.5914.7314.4414.5114.14-0.75%697,950
Mar 11, 202614.1514.6214.1514.6214.253.54%1,273,009
Mar 10, 202614.5014.5014.1214.1213.76-1.26%679,971
Mar 9, 202614.4014.5114.2414.3013.94-0.69%1,122,793
Mar 6, 202614.6014.7014.3814.4014.04-1.10%942,117
Mar 5, 202614.6514.7814.4914.5614.190.07%714,469
Mar 4, 202614.4814.6714.3614.5514.180.07%575,514
Mar 3, 202614.5114.8814.3314.5414.17-0.21%791,441
Mar 2, 202614.7514.7514.3814.5714.201.60%917,065
Feb 27, 202614.6014.6714.1214.3413.98-1.10%770,785
Feb 26, 202614.4914.5413.8814.5014.132.62%845,117
Feb 25, 202614.1114.1913.8414.1313.77-399,976
Feb 24, 202614.1514.1513.9514.1313.77-0.07%361,016
Feb 23, 202614.3614.4814.1214.1413.78-1.46%524,665
Feb 20, 202614.0714.3614.0714.3513.990.77%882,791