Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
15.19
+0.08 (0.53%)
Sep 9, 2026, 10:40 AM EDT - Market open
Kimbell Royalty Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 15.17 | 15.26 | 15.05 | 15.24 | 14.77 | 0.99% | 979,088 |
| Aug 10, 2026 | 15.34 | 15.34 | 14.89 | 15.09 | 14.62 | 0.73% | 1,466,191 |
| Aug 7, 2026 | 15.29 | 15.39 | 14.92 | 14.98 | 14.51 | 3.24% | 2,352,143 |
| Aug 6, 2026 | 14.72 | 14.72 | 14.46 | 14.51 | 14.06 | 0.48% | 720,823 |
| Aug 5, 2026 | 14.60 | 14.64 | 14.39 | 14.44 | 13.99 | -1.10% | 779,301 |
| Aug 4, 2026 | 14.78 | 14.83 | 14.57 | 14.60 | 14.15 | -1.15% | 1,000,531 |
| Aug 3, 2026 | 14.87 | 14.89 | 14.67 | 14.77 | 14.31 | -1.34% | 847,865 |
| Jul 31, 2026 | 14.78 | 14.99 | 14.76 | 14.97 | 14.50 | 1.42% | 646,916 |
| Jul 30, 2026 | 14.70 | 14.76 | 14.53 | 14.76 | 14.30 | -0.14% | 565,389 |
| Jul 29, 2026 | 14.76 | 14.89 | 14.62 | 14.78 | 14.32 | 2.00% | 625,708 |
| Jul 28, 2026 | 14.67 | 14.78 | 14.46 | 14.49 | 14.04 | -1.23% | 758,755 |
| Jul 27, 2026 | 14.80 | 14.90 | 14.66 | 14.67 | 14.21 | -1.81% | 601,358 |
| Jul 24, 2026 | 15.13 | 15.17 | 14.93 | 14.94 | 14.47 | -1.52% | 510,476 |
| Jul 23, 2026 | 15.35 | 15.38 | 15.06 | 15.17 | 14.70 | 0.26% | 638,188 |
| Jul 22, 2026 | 15.26 | 15.38 | 15.11 | 15.13 | 14.66 | 0.20% | 464,993 |
| Jul 21, 2026 | 15.07 | 15.14 | 15.00 | 15.10 | 14.63 | 0.67% | 607,595 |
| Jul 20, 2026 | 14.95 | 15.13 | 14.88 | 15.00 | 14.53 | 0.13% | 661,090 |
| Jul 17, 2026 | 15.18 | 15.24 | 14.75 | 14.98 | 14.51 | 1.22% | 692,292 |
| Jul 16, 2026 | 14.74 | 14.91 | 14.66 | 14.80 | 14.34 | 0.75% | 523,699 |
| Jul 15, 2026 | 14.69 | 14.81 | 14.58 | 14.69 | 14.23 | 0.27% | 472,098 |
| Jul 14, 2026 | 14.99 | 15.07 | 14.57 | 14.65 | 14.19 | -2.01% | 748,049 |
| Jul 13, 2026 | 14.88 | 15.06 | 14.83 | 14.95 | 14.48 | 1.70% | 763,896 |
| Jul 10, 2026 | 14.80 | 14.84 | 14.65 | 14.70 | 14.24 | -0.54% | 410,889 |
| Jul 9, 2026 | 14.92 | 15.03 | 14.73 | 14.78 | 14.32 | -1.66% | 380,975 |
| Jul 8, 2026 | 14.90 | 15.05 | 14.85 | 15.03 | 14.56 | 1.42% | 464,402 |
| Jul 7, 2026 | 14.52 | 14.85 | 14.49 | 14.82 | 14.36 | 2.42% | 407,477 |
| Jul 6, 2026 | 14.48 | 14.61 | 14.41 | 14.47 | 14.02 | -0.14% | 358,008 |
| Jul 2, 2026 | 14.65 | 14.71 | 14.41 | 14.49 | 14.04 | -0.14% | 372,317 |
| Jul 1, 2026 | 14.52 | 14.63 | 14.48 | 14.51 | 14.06 | -0.14% | 358,657 |
| Jun 30, 2026 | 14.45 | 14.60 | 14.45 | 14.53 | 14.08 | 0.69% | 634,463 |
| Jun 29, 2026 | 14.88 | 14.88 | 14.41 | 14.43 | 13.98 | -2.37% | 808,291 |