Skip to main content
Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
12.83
+0.10 (0.79%)
At close: Dec 5, 2025, 4:00 PM EST
13.08
+0.25 (1.93%)
After-hours: Dec 5, 2025, 7:48 PM EST

Kimbell Royalty Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.7013.0412.6912.8312.830.79%536,626
Dec 4, 202512.7412.8012.7012.7312.730.32%530,706
Dec 3, 202512.5112.7312.5012.6912.691.44%537,432
Dec 2, 202512.6212.6212.4212.5112.51-0.79%320,647
Dec 1, 202512.4012.7012.4012.6112.611.29%558,598
Nov 28, 202512.1312.4812.1212.4512.452.30%281,436
Nov 26, 202512.2212.3512.0512.1712.17-1.22%989,847
Nov 25, 202512.5312.5512.1512.3212.32-2.30%1,294,707
Nov 24, 202513.1613.1612.5012.6112.61-4.83%1,541,109
Nov 21, 202513.1913.3513.0413.2513.250.45%469,773
Nov 20, 202513.3113.4913.1713.1913.19-0.23%368,509
Nov 19, 202513.0613.2413.0013.2213.22-0.30%424,620
Nov 18, 202513.1013.2813.0613.2613.260.76%519,653
Nov 17, 202513.4513.4613.1113.1613.16-4.57%535,497
Nov 14, 202513.7513.8413.6013.7913.440.88%516,024
Nov 13, 202513.6813.7713.5513.6713.32-0.22%443,174
Nov 12, 202513.6613.7213.5613.7013.350.29%556,926
Nov 11, 202513.6113.7213.5213.6613.311.11%640,357
Nov 10, 202513.4513.5713.3113.5113.170.90%487,736
Nov 7, 202513.1013.3913.1013.3913.051.75%337,197
Nov 6, 202513.3713.5513.0513.1612.830.30%295,040
Nov 5, 202513.1213.2213.0013.1212.790.38%379,779
Nov 4, 202513.0613.1112.9213.0712.74-0.61%413,491
Nov 3, 202513.2313.3313.1213.1512.82-0.68%632,918
Oct 31, 202513.2613.3713.2213.2412.90-0.15%415,900
Oct 30, 202513.2513.4013.1913.2612.92-335,756
Oct 29, 202513.3513.4613.2213.2612.92-0.45%420,526
Oct 28, 202513.3813.4113.2013.3212.98-0.08%532,222
Oct 27, 202513.4513.4813.3213.3312.99-0.22%394,054
Oct 24, 202513.4813.4913.3013.3613.02-0.15%244,345
Oct 23, 202513.3713.4513.2513.3813.041.98%247,246
Oct 22, 202513.1013.1612.9313.1212.791.23%347,042
Oct 21, 202513.2013.2412.9612.9612.63-1.29%268,982
Oct 20, 202512.8513.1412.8513.1312.802.18%292,744
Oct 17, 202512.8112.9812.7212.8512.520.16%437,561
Oct 16, 202513.1013.1012.7912.8312.50-1.23%370,644
Oct 15, 202513.0113.1712.9612.9912.660.46%314,393
Oct 14, 202512.9213.0112.8012.9312.60-1.22%453,576
Oct 13, 202513.1113.1212.9713.0912.761.24%459,985
Oct 10, 202513.3013.3812.9212.9312.60-3.00%628,724
Oct 9, 202513.5113.6413.3013.3312.99-0.89%298,631
Oct 8, 202513.6713.6713.3913.4513.11-0.96%325,955
Oct 7, 202513.7013.7213.5013.5813.24-1.09%298,369
Oct 6, 202513.7013.8313.6813.7313.380.66%361,347
Oct 3, 202513.5213.6913.5213.6413.291.19%295,616
Oct 2, 202513.6813.7413.4513.4813.14-1.46%271,700
Oct 1, 202513.4513.8213.4013.6813.331.41%417,186
Sep 30, 202513.4813.5313.3813.4913.15-0.66%405,814
Sep 29, 202513.8213.8213.5313.5813.24-2.09%533,119
Sep 26, 202513.6813.9513.6613.8713.521.91%323,354
Sep 25, 202513.8513.8913.6113.6113.26-2.09%395,982
Sep 24, 202513.9514.1613.7513.9013.551.02%436,461
Sep 23, 202513.6313.9413.6013.7613.411.55%422,214
Sep 22, 202513.3613.6013.3313.5513.211.35%497,777
Sep 19, 202513.7013.7213.3313.3713.03-2.19%641,462
Sep 18, 202513.4413.7313.2713.6713.322.55%876,742
Sep 17, 202513.2213.4613.2213.3312.990.83%374,948
Sep 16, 202513.0813.2813.0713.2212.881.07%632,407
Sep 15, 202513.5113.5113.0713.0812.75-3.33%816,054
Sep 12, 202513.7013.8513.5113.5313.19-1.17%365,364
Sep 11, 202513.7013.7913.6013.6913.34-0.58%282,899
Sep 10, 202513.6013.8013.6013.7713.421.10%266,790
Sep 9, 202513.4513.7913.4313.6213.271.41%484,033
Sep 8, 202513.4013.5013.3413.4313.090.15%372,162
Sep 5, 202513.6613.6813.3713.4113.07-2.33%376,725
Sep 4, 202513.6913.8913.6313.7313.38-0.07%364,155
Sep 3, 202513.8313.9213.6313.7413.39-1.36%625,240
Sep 2, 202513.9614.0413.8613.9313.58-0.29%502,974
Aug 29, 202514.0514.1013.9613.9713.62-0.92%347,847
Aug 28, 202513.9514.1413.8614.1013.740.93%482,940
Aug 27, 202513.7614.0613.7613.9713.621.31%326,709
Aug 26, 202513.9013.9313.6513.7913.44-1.01%450,606
Aug 25, 202513.9814.0913.8913.9313.58-0.21%551,842
Aug 22, 202513.6714.0013.6513.9613.612.50%454,055
Aug 21, 202513.5213.6913.4913.6213.270.59%262,057
Aug 20, 202513.5513.6313.4613.5413.20-468,977
Aug 19, 202513.9213.9313.5013.5413.20-2.66%579,786
Aug 18, 202514.0014.0213.8013.9113.56-3.00%483,844
Aug 15, 202514.4214.5014.3214.3413.61-0.76%417,597
Aug 14, 202514.3914.5014.3014.4513.71-0.14%390,036
Aug 13, 202514.4314.5514.3414.4713.730.21%489,181
Aug 12, 202514.2814.4714.2014.4413.700.49%541,584
Aug 11, 202514.4914.5414.3214.3713.63-0.69%456,163
Aug 8, 202514.4514.5914.2214.4713.730.14%548,111
Aug 7, 202514.5814.8014.4014.4513.71-2.30%602,722
Aug 6, 202514.9115.1214.7414.7914.03-0.47%666,657
Aug 5, 202514.7814.8814.7014.8614.100.81%584,547
Aug 4, 202514.7514.9714.5714.7413.990.07%759,222
Aug 1, 202514.8714.8914.5914.7313.98-0.94%345,988
Jul 31, 202514.8815.0014.8514.8714.11-0.20%341,930
Jul 30, 202515.0615.0614.8214.9014.14-1.06%371,279
Jul 29, 202514.9815.0914.8615.0614.290.67%438,711
Jul 28, 202514.7814.9614.7314.9614.191.77%490,810
Jul 25, 202514.6614.8214.5914.7013.950.68%477,987
Jul 24, 202514.4314.6014.3914.6013.851.46%539,612
Jul 23, 202514.2714.4314.2314.3913.650.91%495,011
Jul 22, 202514.0514.3514.0514.2613.531.64%324,728
Jul 21, 202514.3814.4414.0314.0313.31-2.37%386,960
Jul 18, 202514.4514.6014.2714.3713.63-0.07%470,778
Jul 17, 202514.2314.4114.1514.3813.641.55%547,257