Skip to main content
Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
14.78
+0.03 (0.20%)
At close: Jun 26, 2026, 4:00 PM EDT
14.95
+0.17 (1.18%)
After-hours: Jun 26, 2026, 7:03 PM EDT

Kimbell Royalty Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7414.9014.6514.7814.780.20%589,539
Jun 25, 202614.6214.8814.6214.7514.750.82%608,462
Jun 24, 202614.7614.8914.5614.6314.63-2.14%828,861
Jun 23, 202614.7515.0114.7314.9514.951.70%362,997
Jun 22, 202614.9015.1114.6614.7014.70-0.47%729,769
Jun 18, 202614.7014.8314.6314.7714.77-0.20%1,005,622
Jun 17, 202614.7614.9714.7214.8014.800.34%871,488
Jun 16, 202614.7514.8414.6914.7514.75-0.47%572,967
Jun 15, 202615.0115.0414.7714.8214.82-2.88%1,074,021
Jun 12, 202615.2515.5915.2515.2615.26-0.59%664,821
Jun 11, 202615.6915.7515.2715.3515.35-1.22%867,342
Jun 10, 202615.3115.8015.3115.5415.541.50%693,068
Jun 9, 202615.5715.5715.2315.3115.31-1.35%883,096
Jun 8, 202615.3915.6115.3415.5215.521.70%583,149
Jun 5, 202615.4315.4415.2615.2615.26-1.17%648,918
Jun 4, 202615.2115.4515.1715.4415.441.11%500,310
Jun 3, 202615.3115.4015.2315.2715.270.26%1,491,972
Jun 2, 202615.2415.3915.1915.2315.230.07%905,709
Jun 1, 202615.2515.4515.1415.2215.221.40%1,037,792
May 29, 202614.7115.0414.5915.0115.012.74%1,151,627
May 28, 202614.9014.9014.5114.6114.610.21%727,630
May 27, 202614.7114.7814.5114.5814.58-1.15%772,362
May 26, 202615.1515.2014.7514.7514.75-2.90%965,910
May 22, 202615.1815.2815.0515.1915.19-0.46%693,775
May 21, 202615.1515.2715.0315.2615.260.93%614,715
May 20, 202615.2015.4015.0315.1215.12-1.18%885,692
May 19, 202615.3315.4015.1515.3015.301.59%1,044,375
May 18, 202615.3515.5015.2015.4715.060.19%1,259,348
May 15, 202615.3715.4615.2615.4415.030.92%779,965
May 14, 202615.3515.4615.2815.3014.89-0.13%703,506
May 13, 202615.4315.4615.1115.3214.910.33%1,236,912
May 12, 202615.3315.5615.2715.2714.873.53%2,243,662
May 11, 202614.6714.8514.6114.7514.361.37%784,291
May 8, 202614.4914.6314.3214.5514.160.28%748,752
May 7, 202614.2014.6314.0714.5114.13-0.55%1,115,792
May 6, 202614.8915.1714.5114.5914.20-5.32%870,630
May 5, 202615.6515.6515.3315.4115.00-1.28%627,701
May 4, 202615.5115.6315.4115.6115.200.97%951,651
May 1, 202615.3515.5215.1315.4615.050.39%572,321
Apr 30, 202615.2215.4915.1515.4014.990.52%1,385,053
Apr 29, 202615.1015.3215.0415.3214.911.79%1,080,130
Apr 28, 202614.9215.1714.8215.0514.651.83%813,909
Apr 27, 202614.8414.8814.6914.7814.390.54%1,943,703
Apr 24, 202614.5714.7014.5114.7014.310.75%604,546
Apr 23, 202614.5514.6514.4714.5914.200.34%596,786
Apr 22, 202614.3814.5914.3814.5414.151.39%489,713
Apr 21, 202614.2114.3714.0814.3413.961.56%508,486
Apr 20, 202614.1914.2414.0614.1213.750.28%647,464
Apr 17, 202614.2014.2213.7914.0813.71-2.56%1,104,760
Apr 16, 202614.2814.5214.2814.4514.071.47%455,433
Apr 15, 202614.2814.3414.1714.2413.860.28%461,743
Apr 14, 202614.4414.5314.2014.2013.82-2.07%489,551
Apr 13, 202614.7214.7414.4314.5014.12-471,282
Apr 10, 202614.3314.5214.3314.5014.120.83%396,477
Apr 9, 202614.5514.8014.3314.3814.00-0.90%581,093
Apr 8, 202614.4514.5914.2614.5114.13-3.27%875,244
Apr 7, 202614.9815.1114.9115.0014.600.13%800,099
Apr 6, 202614.7915.0014.6314.9814.581.49%815,599
Apr 2, 202614.6114.8214.5114.7614.374.31%1,436,289
Apr 1, 202614.3214.3314.0214.1513.77-2.21%1,154,164
Mar 31, 202614.9415.0514.3514.4714.09-2.49%976,933
Mar 30, 202614.8614.9314.7114.8414.450.88%652,093
Mar 27, 202614.6914.7914.6314.7114.320.55%719,414
Mar 26, 202614.6314.7014.4714.6314.240.69%728,778
Mar 25, 202614.6414.7414.5014.5314.14-0.95%617,931
Mar 24, 202614.5914.8414.5614.6714.281.17%1,070,551
Mar 23, 202614.4514.5514.3014.5014.120.35%772,630
Mar 20, 202614.5514.8014.4414.4514.07-0.41%922,319
Mar 19, 202614.3614.7014.3614.5114.130.76%1,388,862
Mar 18, 202614.3214.4614.2014.4014.020.70%826,089
Mar 17, 202614.8514.8614.5814.6713.92-0.47%1,026,493
Mar 16, 202614.7014.8314.5514.7413.990.07%1,007,752
Mar 13, 202614.4814.7314.4014.7313.981.52%944,745
Mar 12, 202614.5914.7314.4414.5113.77-0.75%697,950
Mar 11, 202614.1514.6214.1514.6213.873.54%1,273,009
Mar 10, 202614.5014.5014.1214.1213.40-1.26%679,971
Mar 9, 202614.4014.5114.2414.3013.57-0.69%1,122,793
Mar 6, 202614.6014.7014.3814.4013.66-1.10%942,117
Mar 5, 202614.6514.7814.4914.5613.820.07%714,469
Mar 4, 202614.4814.6714.3614.5513.810.07%575,514
Mar 3, 202614.5114.8814.3314.5413.80-0.21%791,441
Mar 2, 202614.7514.7514.3814.5713.831.60%917,065
Feb 27, 202614.6014.6714.1214.3413.61-1.10%770,785
Feb 26, 202614.4914.5413.8814.5013.762.62%845,117
Feb 25, 202614.1114.1913.8414.1313.41-399,976
Feb 24, 202614.1514.1513.9514.1313.41-0.07%361,016
Feb 23, 202614.3614.4814.1214.1413.42-1.46%524,665
Feb 20, 202614.0714.3614.0714.3513.620.77%882,791
Feb 19, 202614.3514.4014.1614.2413.51-560,997
Feb 18, 202614.1014.2913.9214.2413.512.01%800,643
Feb 17, 202614.1114.1713.6713.9613.25-0.85%574,898
Feb 13, 202614.0614.1413.9414.0813.360.14%443,739
Feb 12, 202614.2014.2013.8414.0613.34-0.85%758,829
Feb 11, 202614.0914.3114.0214.1813.461.50%767,088
Feb 10, 202614.1914.1913.9213.9713.26-0.78%374,582
Feb 9, 202613.8214.1213.7614.0813.362.10%460,469
Feb 6, 202613.6313.8213.6113.7913.091.70%470,466
Feb 5, 202613.7013.7013.3513.5612.87-1.02%443,133
Feb 4, 202613.5813.7913.4813.7013.001.26%632,710
Feb 3, 202613.2513.5913.1313.5312.842.11%517,292