Skip to main content
Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
15.05
+0.27 (1.83%)
At close: Apr 28, 2026, 4:00 PM EDT
15.13
+0.08 (0.53%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Kimbell Royalty Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9215.1714.8215.0515.051.83%812,620
Apr 27, 202614.8414.8814.6914.7814.780.54%1,943,173
Apr 24, 202614.5714.7014.5114.7014.700.75%604,400
Apr 23, 202614.5514.6514.4714.5914.590.34%596,786
Apr 22, 202614.3814.5914.3814.5414.541.39%489,405
Apr 21, 202614.2114.3714.0814.3414.341.56%508,485
Apr 20, 202614.1914.2414.0614.1214.120.28%647,264
Apr 17, 202614.2014.2213.7914.0814.08-2.56%1,104,359
Apr 16, 202614.2814.5214.2814.4514.451.47%455,432
Apr 15, 202614.2814.3414.1714.2414.240.28%461,741
Apr 14, 202614.4414.5314.2014.2014.20-2.07%489,102
Apr 13, 202614.7214.7414.4314.5014.50-471,249
Apr 10, 202614.3314.5214.3314.5014.500.83%396,462
Apr 9, 202614.5514.8014.3314.3814.38-0.90%580,543
Apr 8, 202614.4514.5914.2614.5114.51-3.27%875,236
Apr 7, 202614.9815.1114.9115.0015.000.13%795,530
Apr 6, 202614.7915.0014.6314.9814.981.49%815,176
Apr 2, 202614.6114.8214.5114.7614.764.31%1,435,790
Apr 1, 202614.3214.3314.0214.1514.15-2.21%1,148,810
Mar 31, 202614.9415.0514.3514.4714.47-2.49%976,043
Mar 30, 202614.8614.9314.7114.8414.840.88%651,762
Mar 27, 202614.6914.7914.6314.7114.710.55%706,584
Mar 26, 202614.6314.7014.4714.6314.630.69%727,226
Mar 25, 202614.6414.7414.5014.5314.53-0.95%617,931
Mar 24, 202614.5914.8414.5614.6714.671.17%1,070,017
Mar 23, 202614.4514.5514.3014.5014.500.35%772,623
Mar 20, 202614.5514.8014.4414.4514.45-0.41%921,319
Mar 19, 202614.3614.7014.3614.5114.510.76%1,374,327
Mar 18, 202614.3214.4614.2014.4014.40-1.84%825,839
Mar 17, 202614.8514.8614.5814.6714.30-0.47%1,026,281
Mar 16, 202614.7014.8314.5514.7414.370.07%1,007,752
Mar 13, 202614.4814.7314.4014.7314.361.52%944,745
Mar 12, 202614.5914.7314.4414.5114.14-0.75%697,950
Mar 11, 202614.1514.6214.1514.6214.253.54%1,273,009
Mar 10, 202614.5014.5014.1214.1213.76-1.26%679,971
Mar 9, 202614.4014.5114.2414.3013.94-0.69%1,122,793
Mar 6, 202614.6014.7014.3814.4014.04-1.10%942,117
Mar 5, 202614.6514.7814.4914.5614.190.07%714,469
Mar 4, 202614.4814.6714.3614.5514.180.07%575,514
Mar 3, 202614.5114.8814.3314.5414.17-0.21%791,441
Mar 2, 202614.7514.7514.3814.5714.201.60%917,065
Feb 27, 202614.6014.6714.1214.3413.98-1.10%770,785
Feb 26, 202614.4914.5413.8814.5014.132.62%845,117
Feb 25, 202614.1114.1913.8414.1313.77-399,976
Feb 24, 202614.1514.1513.9514.1313.77-0.07%361,016
Feb 23, 202614.3614.4814.1214.1413.78-1.46%524,665
Feb 20, 202614.0714.3614.0714.3513.990.77%882,791
Feb 19, 202614.3514.4014.1614.2413.88-560,997
Feb 18, 202614.1014.2913.9214.2413.882.01%800,643
Feb 17, 202614.1114.1713.6713.9613.61-0.85%574,898
Feb 13, 202614.0614.1413.9414.0813.720.14%443,739
Feb 12, 202614.2014.2013.8414.0613.71-0.85%758,829
Feb 11, 202614.0914.3114.0214.1813.821.50%767,088
Feb 10, 202614.1914.1913.9213.9713.62-0.78%374,582
Feb 9, 202613.8214.1213.7614.0813.722.10%460,469
Feb 6, 202613.6313.8213.6113.7913.441.70%470,466
Feb 5, 202613.7013.7013.3513.5613.22-1.02%443,133
Feb 4, 202613.5813.7913.4813.7013.351.26%632,710
Feb 3, 202613.2513.5913.1313.5313.192.11%517,292
Feb 2, 202613.2213.4113.1313.2512.92-1.34%564,223
Jan 30, 202613.4513.5513.2813.4313.09-0.07%616,571
Jan 29, 202613.4313.6313.2613.4413.101.05%714,577
Jan 28, 202613.3013.3213.1413.3012.960.68%424,314
Jan 27, 202612.9813.2912.9213.2112.882.40%686,853
Jan 26, 202612.9412.9612.7112.9012.570.39%589,404
Jan 23, 202612.8512.9112.6812.8512.531.10%592,101
Jan 22, 202612.5912.7912.5012.7112.390.95%571,607
Jan 21, 202612.5212.7512.4612.5912.272.69%818,366
Jan 20, 202612.2812.3812.1712.2611.950.82%634,545
Jan 16, 202612.4912.4912.0412.1611.85-2.41%722,687
Jan 15, 202612.5412.5412.2412.4612.15-1.03%693,373
Jan 14, 202612.2612.7512.2612.5912.271.45%976,141
Jan 13, 202612.2012.5412.1512.4112.102.82%1,004,663
Jan 12, 202611.8012.1011.7712.0711.772.03%827,732
Jan 9, 202611.8311.9411.7211.8311.530.08%612,182
Jan 8, 202611.5011.9211.4811.8211.522.78%520,114
Jan 7, 202611.6411.6411.4211.5011.21-1.37%518,694
Jan 6, 202611.7711.8911.6411.6611.37-1.10%639,577
Jan 5, 202612.1512.1611.6011.7911.49-2.00%764,202
Jan 2, 202611.7812.0811.6912.0311.732.30%600,191
Dec 31, 202511.8111.8111.6611.7611.46-0.51%770,745
Dec 30, 202511.7511.9211.7511.8211.521.11%818,235
Dec 29, 202511.6611.8111.6211.6911.400.95%900,286
Dec 26, 202511.5411.6011.4911.5811.290.35%580,475
Dec 24, 202511.4911.5611.4611.5411.25-0.17%230,945
Dec 23, 202511.4711.5911.4711.5611.270.35%614,716
Dec 22, 202511.4211.5711.4011.5211.231.41%939,290
Dec 19, 202511.4811.5911.3111.3611.07-0.79%2,159,907
Dec 18, 202511.5811.5811.3711.4511.16-1.04%807,127
Dec 17, 202511.5311.6211.3511.5711.280.61%958,165
Dec 16, 202511.6911.7111.3611.5011.21-2.46%1,196,812
Dec 15, 202512.2912.3011.6811.7911.49-3.99%1,214,620
Dec 12, 202512.3712.4312.2312.2811.97-0.24%495,898
Dec 11, 202512.5012.6112.2112.3112.00-2.15%804,329
Dec 10, 202512.6512.6712.4712.5812.26-0.55%507,251
Dec 9, 202512.7612.8212.6412.6512.33-0.47%472,888
Dec 8, 202512.8812.9112.6712.7112.39-0.94%558,976
Dec 5, 202512.7013.0412.6912.8312.510.79%537,728
Dec 4, 202512.7412.8012.7012.7312.410.32%530,706
Dec 3, 202512.5112.7312.5012.6912.371.44%540,582