Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
16.52
-0.05 (-0.33%)
Oct 21, 2026, 11:39 AM EDT - Market open
Kimbell Royalty Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 16.61 | 16.62 | 16.50 | 16.52 | 16.52 | -0.33% | 202,154 |
| Oct 20, 2026 | 16.50 | 16.63 | 16.29 | 16.57 | 16.57 | 1.10% | 956,865 |
| Oct 19, 2026 | 16.23 | 16.48 | 16.21 | 16.39 | 16.39 | 0.68% | 1,229,124 |
| Oct 16, 2026 | 15.95 | 16.30 | 15.94 | 16.28 | 16.28 | 2.13% | 784,776 |
| Oct 15, 2026 | 15.84 | 15.99 | 15.72 | 15.94 | 15.94 | 1.01% | 1,069,101 |
| Oct 14, 2026 | 15.75 | 15.81 | 15.57 | 15.78 | 15.78 | 0.19% | 694,861 |
| Oct 13, 2026 | 15.49 | 15.78 | 15.49 | 15.75 | 15.75 | 2.07% | 717,848 |
| Oct 12, 2026 | 15.30 | 15.45 | 15.30 | 15.43 | 15.43 | 1.25% | 542,642 |
| Oct 9, 2026 | 15.16 | 15.30 | 15.12 | 15.24 | 15.24 | 0.53% | 546,468 |
| Oct 8, 2026 | 15.00 | 15.21 | 14.98 | 15.16 | 15.16 | 1.61% | 695,695 |
| Oct 7, 2026 | 15.02 | 15.09 | 14.82 | 14.92 | 14.92 | -0.13% | 520,738 |
| Oct 6, 2026 | 14.75 | 15.02 | 14.65 | 14.94 | 14.94 | 1.01% | 740,510 |
| Oct 5, 2026 | 14.62 | 14.85 | 14.52 | 14.79 | 14.79 | 1.44% | 760,097 |
| Oct 2, 2026 | 14.30 | 14.62 | 14.30 | 14.58 | 14.58 | 0.83% | 518,978 |
| Oct 1, 2026 | 14.32 | 14.50 | 14.26 | 14.46 | 14.46 | 1.26% | 969,759 |
| Sep 30, 2026 | 14.44 | 14.44 | 14.25 | 14.28 | 14.28 | -0.14% | 801,225 |
| Sep 29, 2026 | 14.37 | 14.47 | 14.25 | 14.30 | 14.30 | -1.11% | 795,772 |
| Sep 28, 2026 | 14.68 | 14.68 | 14.43 | 14.46 | 14.46 | -0.75% | 658,998 |
| Sep 25, 2026 | 14.65 | 14.73 | 14.51 | 14.57 | 14.57 | -1.49% | 847,387 |
| Sep 24, 2026 | 14.51 | 14.79 | 14.45 | 14.79 | 14.79 | 2.64% | 1,868,565 |
| Sep 23, 2026 | 14.41 | 14.69 | 14.29 | 14.41 | 14.41 | 0.84% | 1,291,447 |
| Sep 22, 2026 | 14.38 | 14.45 | 14.21 | 14.29 | 14.29 | -1.04% | 1,083,671 |
| Sep 21, 2026 | 14.65 | 14.65 | 14.39 | 14.44 | 14.44 | -1.23% | 689,632 |
| Sep 18, 2026 | 14.66 | 14.66 | 14.57 | 14.62 | 14.62 | -0.20% | 703,659 |
| Sep 17, 2026 | 14.58 | 14.79 | 14.55 | 14.65 | 14.65 | 0.27% | 796,585 |
| Sep 16, 2026 | 14.92 | 14.92 | 14.57 | 14.61 | 14.61 | -2.27% | 1,131,138 |
| Sep 15, 2026 | 14.89 | 15.02 | 14.87 | 14.95 | 14.95 | 0.74% | 1,653,259 |
| Sep 14, 2026 | 15.00 | 15.01 | 14.78 | 14.84 | 14.84 | -0.40% | 1,069,025 |
| Sep 11, 2026 | 15.00 | 15.09 | 14.88 | 14.90 | 14.90 | -1.32% | 1,325,916 |
| Sep 10, 2026 | 15.30 | 15.30 | 15.04 | 15.10 | 15.10 | -0.46% | 632,877 |
| Sep 9, 2026 | 15.15 | 15.28 | 15.12 | 15.17 | 15.17 | 0.40% | 912,347 |
| Sep 8, 2026 | 14.99 | 15.18 | 14.88 | 15.11 | 15.11 | 1.55% | 737,132 |
| Sep 4, 2026 | 14.84 | 14.89 | 14.74 | 14.88 | 14.88 | -0.27% | 831,743 |
| Sep 3, 2026 | 14.95 | 14.95 | 14.82 | 14.92 | 14.92 | -0.13% | 962,180 |
| Sep 2, 2026 | 14.87 | 15.03 | 14.86 | 14.94 | 14.94 | 0.27% | 939,889 |
| Sep 1, 2026 | 15.13 | 15.13 | 14.87 | 14.90 | 14.90 | -0.33% | 1,448,728 |
| Aug 31, 2026 | 15.19 | 15.20 | 14.87 | 14.95 | 14.95 | 0.27% | 910,235 |
| Aug 28, 2026 | 15.25 | 15.27 | 14.89 | 14.91 | 14.91 | -2.10% | 762,899 |
| Aug 27, 2026 | 15.15 | 15.23 | 14.98 | 15.23 | 15.23 | 0.86% | 615,584 |
| Aug 26, 2026 | 15.15 | 15.23 | 15.02 | 15.10 | 15.10 | -0.46% | 620,696 |
| Aug 25, 2026 | 15.42 | 15.65 | 15.06 | 15.17 | 15.17 | -1.88% | 1,163,373 |
| Aug 24, 2026 | 15.50 | 15.65 | 15.27 | 15.46 | 15.46 | 0.39% | 1,132,898 |
| Aug 21, 2026 | 15.22 | 15.46 | 15.19 | 15.40 | 15.40 | 1.52% | 992,291 |
| Aug 20, 2026 | 15.10 | 15.25 | 15.06 | 15.17 | 15.17 | 0.86% | 818,851 |
| Aug 19, 2026 | 14.97 | 15.06 | 14.91 | 15.04 | 15.04 | 0.87% | 710,316 |
| Aug 18, 2026 | 14.99 | 15.01 | 14.81 | 14.91 | 14.91 | -0.40% | 676,427 |
| Aug 17, 2026 | 14.85 | 14.99 | 14.75 | 14.97 | 14.97 | 2.32% | 847,917 |
| Aug 14, 2026 | 15.20 | 15.31 | 15.00 | 15.10 | 14.63 | -0.07% | 1,556,475 |
| Aug 13, 2026 | 15.16 | 15.19 | 14.96 | 15.11 | 14.64 | -0.59% | 1,391,303 |
| Aug 12, 2026 | 15.32 | 15.35 | 15.08 | 15.20 | 14.73 | -0.26% | 1,297,816 |