Skip to main content
logo
Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
15.19
-0.07 (-0.46%)
At close: May 22, 2026, 4:00 PM EDT
15.22
+0.03 (0.20%)
After-hours: May 22, 2026, 7:54 PM EDT

Kimbell Royalty Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202615.1815.2815.0515.1915.19-0.46%693,775
May 21, 202615.1515.2715.0315.2615.260.93%614,715
May 20, 202615.2015.4015.0315.1215.12-1.18%885,692
May 19, 202615.3315.4015.1515.3015.301.59%1,044,375
May 18, 202615.3515.5015.2015.4715.060.19%1,259,348
May 15, 202615.3715.4615.2615.4415.030.92%779,965
May 14, 202615.3515.4615.2815.3014.89-0.13%703,506
May 13, 202615.4315.4615.1115.3214.910.33%1,236,912
May 12, 202615.3315.5615.2715.2714.873.53%2,243,662
May 11, 202614.6714.8514.6114.7514.361.37%784,291
May 8, 202614.4914.6314.3214.5514.160.28%748,752
May 7, 202614.2014.6314.0714.5114.13-0.55%1,115,792
May 6, 202614.8915.1714.5114.5914.20-5.32%870,630
May 5, 202615.6515.6515.3315.4115.00-1.28%627,701
May 4, 202615.5115.6315.4115.6115.200.97%951,651
May 1, 202615.3515.5215.1315.4615.050.39%572,321
Apr 30, 202615.2215.4915.1515.4014.990.52%1,385,053
Apr 29, 202615.1015.3215.0415.3214.911.79%1,080,130
Apr 28, 202614.9215.1714.8215.0514.651.83%813,909
Apr 27, 202614.8414.8814.6914.7814.390.54%1,943,703
Apr 24, 202614.5714.7014.5114.7014.310.75%604,546
Apr 23, 202614.5514.6514.4714.5914.200.34%596,786
Apr 22, 202614.3814.5914.3814.5414.151.39%489,713
Apr 21, 202614.2114.3714.0814.3413.961.56%508,486
Apr 20, 202614.1914.2414.0614.1213.750.28%647,464
Apr 17, 202614.2014.2213.7914.0813.71-2.56%1,104,760
Apr 16, 202614.2814.5214.2814.4514.071.47%455,433
Apr 15, 202614.2814.3414.1714.2413.860.28%461,743
Apr 14, 202614.4414.5314.2014.2013.82-2.07%489,551
Apr 13, 202614.7214.7414.4314.5014.12-471,282
Apr 10, 202614.3314.5214.3314.5014.120.83%396,477
Apr 9, 202614.5514.8014.3314.3814.00-0.90%581,093
Apr 8, 202614.4514.5914.2614.5114.13-3.27%875,244
Apr 7, 202614.9815.1114.9115.0014.600.13%800,099
Apr 6, 202614.7915.0014.6314.9814.581.49%815,599
Apr 2, 202614.6114.8214.5114.7614.374.31%1,436,289
Apr 1, 202614.3214.3314.0214.1513.77-2.21%1,154,164
Mar 31, 202614.9415.0514.3514.4714.09-2.49%976,933
Mar 30, 202614.8614.9314.7114.8414.450.88%652,093
Mar 27, 202614.6914.7914.6314.7114.320.55%719,414
Mar 26, 202614.6314.7014.4714.6314.240.69%728,778
Mar 25, 202614.6414.7414.5014.5314.14-0.95%617,931
Mar 24, 202614.5914.8414.5614.6714.281.17%1,070,551
Mar 23, 202614.4514.5514.3014.5014.120.35%772,630
Mar 20, 202614.5514.8014.4414.4514.07-0.41%922,319
Mar 19, 202614.3614.7014.3614.5114.130.76%1,388,862
Mar 18, 202614.3214.4614.2014.4014.020.70%826,089
Mar 17, 202614.8514.8614.5814.6713.92-0.47%1,026,493
Mar 16, 202614.7014.8314.5514.7413.990.07%1,007,752
Mar 13, 202614.4814.7314.4014.7313.981.52%944,745