Skip to main content
logo
Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
14.28
-0.02 (-0.14%)
At close: Sep 30, 2026, 4:00 PM EDT
14.43
+0.15 (1.05%)
Pre-market: Oct 1, 2026, 7:29 AM EDT

Kimbell Royalty Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202614.4414.4414.2514.2814.28-0.14%801,225
Sep 29, 202614.3714.4714.2514.3014.30-1.11%795,772
Sep 28, 202614.6814.6814.4314.4614.46-0.75%658,998
Sep 25, 202614.6514.7314.5114.5714.57-1.49%847,387
Sep 24, 202614.5114.7914.4514.7914.792.64%1,868,565
Sep 23, 202614.4114.6914.2914.4114.410.84%1,291,447
Sep 22, 202614.3814.4514.2114.2914.29-1.04%1,083,671
Sep 21, 202614.6514.6514.3914.4414.44-1.23%689,632
Sep 18, 202614.6614.6614.5714.6214.62-0.20%703,659
Sep 17, 202614.5814.7914.5514.6514.650.27%796,585
Sep 16, 202614.9214.9214.5714.6114.61-2.27%1,131,138
Sep 15, 202614.8915.0214.8714.9514.950.74%1,653,259
Sep 14, 202615.0015.0114.7814.8414.84-0.40%1,069,025
Sep 11, 202615.0015.0914.8814.9014.90-1.32%1,325,916
Sep 10, 202615.3015.3015.0415.1015.10-0.46%632,877
Sep 9, 202615.1515.2815.1215.1715.170.40%912,347
Sep 8, 202614.9915.1814.8815.1115.111.55%737,132
Sep 4, 202614.8414.8914.7414.8814.88-0.27%831,743
Sep 3, 202614.9514.9514.8214.9214.92-0.13%962,180
Sep 2, 202614.8715.0314.8614.9414.940.27%939,889
Sep 1, 202615.1315.1314.8714.9014.90-0.33%1,448,728
Aug 31, 202615.1915.2014.8714.9514.950.27%910,235
Aug 28, 202615.2515.2714.8914.9114.91-2.10%762,899
Aug 27, 202615.1515.2314.9815.2315.230.86%615,584
Aug 26, 202615.1515.2315.0215.1015.10-0.46%620,696
Aug 25, 202615.4215.6515.0615.1715.17-1.88%1,163,373
Aug 24, 202615.5015.6515.2715.4615.460.39%1,132,898
Aug 21, 202615.2215.4615.1915.4015.401.52%992,291
Aug 20, 202615.1015.2515.0615.1715.170.86%818,851
Aug 19, 202614.9715.0614.9115.0415.040.87%710,316
Aug 18, 202614.9915.0114.8114.9114.91-0.40%676,427
Aug 17, 202614.8514.9914.7514.9714.972.32%847,917
Aug 14, 202615.2015.3115.0015.1014.63-0.07%1,556,475
Aug 13, 202615.1615.1914.9615.1114.64-0.59%1,391,303
Aug 12, 202615.3215.3515.0815.2014.73-0.26%1,297,816
Aug 11, 202615.1715.2615.0515.2414.770.99%979,088
Aug 10, 202615.3415.3414.8915.0914.620.73%1,466,191
Aug 7, 202615.2915.3914.9214.9814.513.24%2,352,143
Aug 6, 202614.7214.7214.4614.5114.060.48%720,823
Aug 5, 202614.6014.6414.3914.4413.99-1.10%779,301
Aug 4, 202614.7814.8314.5714.6014.15-1.15%1,000,531
Aug 3, 202614.8714.8914.6714.7714.31-1.34%847,865
Jul 31, 202614.7814.9914.7614.9714.501.42%646,916
Jul 30, 202614.7014.7614.5314.7614.30-0.14%565,389
Jul 29, 202614.7614.8914.6214.7814.322.00%625,708
Jul 28, 202614.6714.7814.4614.4914.04-1.23%758,755
Jul 27, 202614.8014.9014.6614.6714.21-1.81%601,358
Jul 24, 202615.1315.1714.9314.9414.47-1.52%510,476
Jul 23, 202615.3515.3815.0615.1714.700.26%638,188
Jul 22, 202615.2615.3815.1115.1314.660.20%464,993