Kimbell Royalty Partners, LP (KRP)

NYSE: KRP · Real-Time Price · USD

14.94

-0.23 (-1.52%)

At close: Jul 24, 2026, 4:00 PM EDT

14.95

+0.01 (0.07%)

After-hours: Jul 24, 2026, 7:00 PM EDT

Kimbell Royalty Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.13	15.17	14.93	14.94	14.94	-1.52%	510,428
Jul 23, 2026	15.35	15.38	15.06	15.17	15.17	0.26%	637,692
Jul 22, 2026	15.26	15.38	15.11	15.13	15.13	0.20%	464,531
Jul 21, 2026	15.07	15.14	15.00	15.10	15.10	0.67%	607,592
Jul 20, 2026	14.95	15.13	14.88	15.00	15.00	0.13%	660,166
Jul 17, 2026	15.18	15.24	14.75	14.98	14.98	1.22%	691,533
Jul 16, 2026	14.74	14.91	14.66	14.80	14.80	0.75%	523,642
Jul 15, 2026	14.69	14.81	14.58	14.69	14.69	0.27%	468,597
Jul 14, 2026	14.99	15.07	14.57	14.65	14.65	-2.01%	684,816
Jul 13, 2026	14.88	15.06	14.83	14.95	14.95	1.70%	763,860
Jul 10, 2026	14.80	14.84	14.65	14.70	14.70	-0.54%	410,203
Jul 9, 2026	14.92	15.03	14.73	14.78	14.78	-1.66%	365,351
Jul 8, 2026	14.90	15.05	14.85	15.03	15.03	1.42%	450,565
Jul 7, 2026	14.52	14.85	14.49	14.82	14.82	2.42%	407,409
Jul 6, 2026	14.48	14.61	14.41	14.47	14.47	-0.14%	348,600
Jul 2, 2026	14.65	14.71	14.41	14.49	14.49	-0.14%	366,475
Jul 1, 2026	14.52	14.63	14.48	14.51	14.51	-0.14%	357,825
Jun 30, 2026	14.45	14.60	14.45	14.53	14.53	0.69%	623,815
Jun 29, 2026	14.88	14.88	14.41	14.43	14.43	-2.37%	785,524
Jun 26, 2026	14.74	14.90	14.65	14.78	14.78	0.20%	589,539
Jun 25, 2026	14.62	14.88	14.62	14.75	14.75	0.82%	608,462
Jun 24, 2026	14.76	14.89	14.56	14.63	14.63	-2.14%	828,861
Jun 23, 2026	14.75	15.01	14.73	14.95	14.95	1.70%	362,997
Jun 22, 2026	14.90	15.11	14.66	14.70	14.70	-0.47%	729,769
Jun 18, 2026	14.70	14.83	14.63	14.77	14.77	-0.20%	1,005,622
Jun 17, 2026	14.76	14.97	14.72	14.80	14.80	0.34%	871,488
Jun 16, 2026	14.75	14.84	14.69	14.75	14.75	-0.47%	572,967
Jun 15, 2026	15.01	15.04	14.77	14.82	14.82	-2.88%	1,074,021
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