Kimbell Royalty Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	15.25	15.59	15.25	15.26	15.26	-0.59%	664,821
Jun 11, 2026	15.69	15.75	15.27	15.35	15.35	-1.22%	867,342
Jun 10, 2026	15.31	15.80	15.31	15.54	15.54	1.50%	693,068
Jun 9, 2026	15.57	15.57	15.23	15.31	15.31	-1.35%	883,096
Jun 8, 2026	15.39	15.61	15.34	15.52	15.52	1.70%	583,149
Jun 5, 2026	15.43	15.44	15.26	15.26	15.26	-1.17%	648,918
Jun 4, 2026	15.21	15.45	15.17	15.44	15.44	1.11%	500,310
Jun 3, 2026	15.31	15.40	15.23	15.27	15.27	0.26%	1,491,972
Jun 2, 2026	15.24	15.39	15.19	15.23	15.23	0.07%	905,709
Jun 1, 2026	15.25	15.45	15.14	15.22	15.22	1.40%	1,037,792
May 29, 2026	14.71	15.04	14.59	15.01	15.01	2.74%	1,151,627
May 28, 2026	14.90	14.90	14.51	14.61	14.61	0.21%	727,630
May 27, 2026	14.71	14.78	14.51	14.58	14.58	-1.15%	772,362
May 26, 2026	15.15	15.20	14.75	14.75	14.75	-2.90%	965,910
May 22, 2026	15.18	15.28	15.05	15.19	15.19	-0.46%	693,775
May 21, 2026	15.15	15.27	15.03	15.26	15.26	0.93%	614,715
May 20, 2026	15.20	15.40	15.03	15.12	15.12	-1.18%	885,692
May 19, 2026	15.33	15.40	15.15	15.30	15.30	1.59%	1,044,375
May 18, 2026	15.35	15.50	15.20	15.47	15.06	0.19%	1,259,348
May 15, 2026	15.37	15.46	15.26	15.44	15.03	0.92%	779,965
May 14, 2026	15.35	15.46	15.28	15.30	14.89	-0.13%	703,506
May 13, 2026	15.43	15.46	15.11	15.32	14.91	0.33%	1,236,912
May 12, 2026	15.33	15.56	15.27	15.27	14.87	3.53%	2,243,662
May 11, 2026	14.67	14.85	14.61	14.75	14.36	1.37%	784,291
May 8, 2026	14.49	14.63	14.32	14.55	14.16	0.28%	748,752
May 7, 2026	14.20	14.63	14.07	14.51	14.13	-0.55%	1,115,792
May 6, 2026	14.89	15.17	14.51	14.59	14.20	-5.32%	870,630
May 5, 2026	15.65	15.65	15.33	15.41	15.00	-1.28%	627,701
May 4, 2026	15.51	15.63	15.41	15.61	15.20	0.97%	951,651
May 1, 2026	15.35	15.52	15.13	15.46	15.05	0.39%	572,321
Apr 30, 2026	15.22	15.49	15.15	15.40	14.99	0.52%	1,385,053
Apr 29, 2026	15.10	15.32	15.04	15.32	14.91	1.79%	1,080,130
Apr 28, 2026	14.92	15.17	14.82	15.05	14.65	1.83%	813,909
Apr 27, 2026	14.84	14.88	14.69	14.78	14.39	0.54%	1,943,703
Apr 24, 2026	14.57	14.70	14.51	14.70	14.31	0.75%	604,546
Apr 23, 2026	14.55	14.65	14.47	14.59	14.20	0.34%	596,786
Apr 22, 2026	14.38	14.59	14.38	14.54	14.15	1.39%	489,713
Apr 21, 2026	14.21	14.37	14.08	14.34	13.96	1.56%	508,486
Apr 20, 2026	14.19	14.24	14.06	14.12	13.75	0.28%	647,464
Apr 17, 2026	14.20	14.22	13.79	14.08	13.71	-2.56%	1,104,760
Apr 16, 2026	14.28	14.52	14.28	14.45	14.07	1.47%	455,433
Apr 15, 2026	14.28	14.34	14.17	14.24	13.86	0.28%	461,743
Apr 14, 2026	14.44	14.53	14.20	14.20	13.82	-2.07%	489,551
Apr 13, 2026	14.72	14.74	14.43	14.50	14.12	-	471,282
Apr 10, 2026	14.33	14.52	14.33	14.50	14.12	0.83%	396,477
Apr 9, 2026	14.55	14.80	14.33	14.38	14.00	-0.90%	581,093
Apr 8, 2026	14.45	14.59	14.26	14.51	14.13	-3.27%	875,244
Apr 7, 2026	14.98	15.11	14.91	15.00	14.60	0.13%	800,099
Apr 6, 2026	14.79	15.00	14.63	14.98	14.58	1.49%	815,599
Apr 2, 2026	14.61	14.82	14.51	14.76	14.37	4.31%	1,436,289