Kimbell Royalty Partners, LP (KRP)

NYSE: KRP · Real-Time Price · USD

14.40

-0.16 (-1.10%)

At close: Mar 6, 2026, 4:00 PM EST

14.57

+0.17 (1.18%)

After-hours: Mar 6, 2026, 7:49 PM EST

Kimbell Royalty Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.60	14.70	14.38	14.40	14.40	-1.10%	941,545
Mar 5, 2026	14.65	14.78	14.49	14.56	14.56	0.07%	714,037
Mar 4, 2026	14.48	14.67	14.36	14.55	14.55	0.07%	575,512
Mar 3, 2026	14.51	14.88	14.33	14.54	14.54	-0.21%	791,441
Mar 2, 2026	14.75	14.75	14.38	14.57	14.57	1.60%	916,885
Feb 27, 2026	14.60	14.67	14.12	14.34	14.34	-1.10%	770,765
Feb 26, 2026	14.49	14.54	13.88	14.50	14.50	2.62%	844,778
Feb 25, 2026	14.11	14.19	13.84	14.13	14.13	-	399,876
Feb 24, 2026	14.15	14.15	13.95	14.13	14.13	-0.07%	360,657
Feb 23, 2026	14.36	14.48	14.12	14.14	14.14	-1.46%	524,664
Feb 20, 2026	14.07	14.36	14.07	14.35	14.35	0.77%	746,060
Feb 19, 2026	14.35	14.40	14.16	14.24	14.24	-	560,777
Feb 18, 2026	14.10	14.29	13.92	14.24	14.24	2.01%	800,443
Feb 17, 2026	14.11	14.17	13.67	13.96	13.96	-0.85%	574,568
Feb 13, 2026	14.06	14.14	13.94	14.08	14.08	0.14%	443,739
Feb 12, 2026	14.20	14.20	13.84	14.06	14.06	-0.85%	757,083
Feb 11, 2026	14.09	14.31	14.02	14.18	14.18	1.50%	766,978
Feb 10, 2026	14.19	14.19	13.92	13.97	13.97	-0.78%	374,114
Feb 9, 2026	13.82	14.12	13.76	14.08	14.08	2.10%	458,197
Feb 6, 2026	13.63	13.82	13.61	13.79	13.79	1.70%	470,403
Feb 5, 2026	13.70	13.70	13.35	13.56	13.56	-1.02%	442,623
Feb 4, 2026	13.58	13.79	13.48	13.70	13.70	1.26%	631,964
Feb 3, 2026	13.25	13.59	13.13	13.53	13.53	2.11%	516,711
Feb 2, 2026	13.22	13.41	13.13	13.25	13.25	-1.34%	564,223
Jan 30, 2026	13.45	13.55	13.28	13.43	13.43	-0.07%	608,889
Jan 29, 2026	13.43	13.63	13.26	13.44	13.44	1.05%	714,572
Jan 28, 2026	13.30	13.32	13.14	13.30	13.30	0.68%	423,563
Jan 27, 2026	12.98	13.29	12.92	13.21	13.21	2.40%	683,883
Jan 26, 2026	12.94	12.96	12.71	12.90	12.90	0.39%	588,561
Jan 23, 2026	12.85	12.91	12.68	12.85	12.85	1.10%	591,874
Jan 22, 2026	12.59	12.79	12.50	12.71	12.71	0.95%	571,603
Jan 21, 2026	12.52	12.75	12.46	12.59	12.59	2.69%	818,316
Jan 20, 2026	12.28	12.38	12.17	12.26	12.26	0.82%	634,542
Jan 16, 2026	12.49	12.49	12.04	12.16	12.16	-2.41%	722,664
Jan 15, 2026	12.54	12.54	12.24	12.46	12.46	-1.03%	693,372
Jan 14, 2026	12.26	12.75	12.26	12.59	12.59	1.45%	976,121
Jan 13, 2026	12.20	12.54	12.15	12.41	12.41	2.82%	1,001,955
Jan 12, 2026	11.80	12.10	11.77	12.07	12.07	2.03%	827,671
Jan 9, 2026	11.83	11.94	11.72	11.83	11.83	0.08%	612,155
Jan 8, 2026	11.50	11.92	11.48	11.82	11.82	2.78%	520,014
Jan 7, 2026	11.64	11.64	11.42	11.50	11.50	-1.37%	518,494
Jan 6, 2026	11.77	11.89	11.64	11.66	11.66	-1.10%	639,575
Jan 5, 2026	12.15	12.16	11.60	11.79	11.79	-2.00%	761,112
Jan 2, 2026	11.78	12.08	11.69	12.03	12.03	2.30%	600,078
Dec 31, 2025	11.81	11.81	11.66	11.76	11.76	-0.51%	769,897
Dec 30, 2025	11.75	11.92	11.75	11.82	11.82	1.11%	818,235
Dec 29, 2025	11.66	11.81	11.62	11.69	11.69	0.95%	899,974
Dec 26, 2025	11.54	11.60	11.49	11.58	11.58	0.35%	579,080
Dec 24, 2025	11.49	11.56	11.46	11.54	11.54	-0.17%	229,023
Dec 23, 2025	11.47	11.59	11.47	11.56	11.56	0.35%	614,461
Dec 22, 2025	11.42	11.57	11.40	11.52	11.52	1.41%	938,404
Dec 19, 2025	11.48	11.59	11.31	11.36	11.36	-0.79%	2,159,905
Dec 18, 2025	11.58	11.58	11.37	11.45	11.45	-1.04%	807,127
Dec 17, 2025	11.53	11.62	11.35	11.57	11.57	0.61%	958,165
Dec 16, 2025	11.69	11.71	11.36	11.50	11.50	-2.46%	1,196,812
Dec 15, 2025	12.29	12.30	11.68	11.79	11.79	-3.99%	1,214,620
Dec 12, 2025	12.37	12.43	12.23	12.28	12.28	-0.24%	495,898
Dec 11, 2025	12.50	12.61	12.21	12.31	12.31	-2.15%	804,329
Dec 10, 2025	12.65	12.67	12.47	12.58	12.58	-0.55%	507,251
Dec 9, 2025	12.76	12.82	12.64	12.65	12.65	-0.47%	472,888
Dec 8, 2025	12.88	12.91	12.67	12.71	12.71	-0.94%	558,976
Dec 5, 2025	12.70	13.04	12.69	12.83	12.83	0.79%	537,728
Dec 4, 2025	12.74	12.80	12.70	12.73	12.73	0.32%	530,706
Dec 3, 2025	12.51	12.73	12.50	12.69	12.69	1.44%	540,582
Dec 2, 2025	12.62	12.62	12.42	12.51	12.51	-0.79%	320,672
Dec 1, 2025	12.40	12.70	12.40	12.61	12.61	1.29%	558,598
Nov 28, 2025	12.13	12.48	12.12	12.45	12.45	2.30%	281,436
Nov 26, 2025	12.22	12.35	12.05	12.17	12.17	-1.22%	989,951
Nov 25, 2025	12.53	12.55	12.15	12.32	12.32	-2.30%	1,295,013
Nov 24, 2025	13.16	13.16	12.50	12.61	12.61	-4.83%	1,544,802
Nov 21, 2025	13.19	13.35	13.04	13.25	13.25	0.45%	469,774
Nov 20, 2025	13.31	13.49	13.17	13.19	13.19	-0.23%	368,510
Nov 19, 2025	13.06	13.24	13.00	13.22	13.22	-0.30%	424,620
Nov 18, 2025	13.10	13.28	13.06	13.26	13.26	0.76%	519,653
Nov 17, 2025	13.45	13.46	13.11	13.16	13.16	-4.57%	535,497
Nov 14, 2025	13.75	13.84	13.60	13.79	13.44	0.88%	516,024
Nov 13, 2025	13.68	13.77	13.55	13.67	13.32	-0.22%	443,174
Nov 12, 2025	13.66	13.72	13.56	13.70	13.35	0.29%	556,926
Nov 11, 2025	13.61	13.72	13.52	13.66	13.31	1.11%	640,357
Nov 10, 2025	13.45	13.57	13.31	13.51	13.17	0.90%	487,736
Nov 7, 2025	13.10	13.39	13.10	13.39	13.05	1.75%	337,197
Nov 6, 2025	13.37	13.55	13.05	13.16	12.83	0.30%	295,040
Nov 5, 2025	13.12	13.22	13.00	13.12	12.79	0.38%	379,779
Nov 4, 2025	13.06	13.11	12.92	13.07	12.74	-0.61%	413,491
Nov 3, 2025	13.23	13.33	13.12	13.15	12.82	-0.68%	632,918
Oct 31, 2025	13.26	13.37	13.22	13.24	12.90	-0.15%	415,900
Oct 30, 2025	13.25	13.40	13.19	13.26	12.92	-	335,756
Oct 29, 2025	13.35	13.46	13.22	13.26	12.92	-0.45%	420,526
Oct 28, 2025	13.38	13.41	13.20	13.32	12.98	-0.08%	532,222
Oct 27, 2025	13.45	13.48	13.32	13.33	12.99	-0.22%	394,054
Oct 24, 2025	13.48	13.49	13.30	13.36	13.02	-0.15%	244,345
Oct 23, 2025	13.37	13.45	13.25	13.38	13.04	1.98%	247,246
Oct 22, 2025	13.10	13.16	12.93	13.12	12.79	1.23%	347,042
Oct 21, 2025	13.20	13.24	12.96	12.96	12.63	-1.29%	268,982
Oct 20, 2025	12.85	13.14	12.85	13.13	12.80	2.18%	292,744
Oct 17, 2025	12.81	12.98	12.72	12.85	12.52	0.16%	437,561
Oct 16, 2025	13.10	13.10	12.79	12.83	12.50	-1.23%	370,644
Oct 15, 2025	13.01	13.17	12.96	12.99	12.66	0.46%	314,393
Oct 14, 2025	12.92	13.01	12.80	12.93	12.60	-1.22%	453,576
Oct 13, 2025	13.11	13.12	12.97	13.09	12.76	1.24%	459,985