NYSE : KRP
Kimbell Royalty Partners, LP — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 16.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kimbell Royalty Partners, LP (KRP) closed at 16.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.7 | 16.79 | 16.36 | 16.37 | 862,704 | -3.02% |
| 2026-10-30 | 16.96 | 17.1 | 16.84 | 16.88 | 748,722 | +0.00% |
| 2026-10-29 | 16.99 | 17.049 | 16.83 | 16.88 | 583,047 | -0.53% |
| 2026-10-28 | 16.935 | 17.12 | 16.821 | 16.97 | 664,279 | +1.01% |
| 2026-10-27 | 16.8 | 16.93 | 16.692 | 16.8 | 595,871 | -0.36% |
| 2026-10-26 | 16.89 | 16.92 | 16.75 | 16.86 | 520,171 | -0.59% |
| 2026-10-23 | 16.57 | 17 | 16.5 | 16.96 | 765,062 | +2.91% |
| 2026-10-22 | 16.55 | 16.578 | 16.21 | 16.48 | 925,274 | +0.24% |
| 2026-10-21 | 16.61 | 16.62 | 16.43 | 16.44 | 759,427 | -0.78% |
| 2026-10-20 | 16.5 | 16.625 | 16.29 | 16.57 | 957,226 | +1.10% |
| 2026-10-19 | 16.23 | 16.475 | 16.21 | 16.39 | 1,229,923 | +0.68% |
| 2026-10-16 | 15.95 | 16.3 | 15.94 | 16.28 | 784,776 | +2.13% |
| 2026-10-15 | 15.84 | 15.99 | 15.724 | 15.94 | 1,069,101 | +1.01% |
| 2026-10-14 | 15.75 | 15.81 | 15.57 | 15.78 | 694,861 | +0.19% |
| 2026-10-13 | 15.49 | 15.775 | 15.49 | 15.75 | 717,848 | +2.07% |
| 2026-10-12 | 15.3 | 15.45 | 15.295 | 15.43 | 542,642 | +1.25% |
| 2026-10-09 | 15.16 | 15.3 | 15.12 | 15.24 | 546,468 | +0.53% |
| 2026-10-08 | 15 | 15.21 | 14.98 | 15.16 | 695,695 | +1.61% |
| 2026-10-07 | 15.02 | 15.09 | 14.824 | 14.92 | 520,738 | -0.13% |
| 2026-10-06 | 14.75 | 15.015 | 14.65 | 14.94 | 740,510 | +1.01% |
| 2026-10-05 | 14.62 | 14.85 | 14.515 | 14.79 | 760,097 | +1.44% |
| 2026-10-02 | 14.3 | 14.62 | 14.3 | 14.58 | 518,978 | +0.83% |
| 2026-10-01 | 14.32 | 14.5 | 14.26 | 14.46 | 969,759 | +1.26% |
| 2026-09-30 | 14.44 | 14.44 | 14.252 | 14.28 | 801,225 | -0.14% |
| 2026-09-29 | 14.37 | 14.467 | 14.252 | 14.3 | 795,772 | -1.11% |
| 2026-09-28 | 14.68 | 14.68 | 14.43 | 14.46 | 658,998 | -0.75% |
| 2026-09-25 | 14.65 | 14.73 | 14.51 | 14.57 | 847,387 | -1.49% |
| 2026-09-24 | 14.51 | 14.79 | 14.45 | 14.79 | 1,868,565 | +2.64% |
| 2026-09-23 | 14.41 | 14.685 | 14.29 | 14.41 | 1,291,447 | +0.84% |
| 2026-09-22 | 14.38 | 14.45 | 14.21 | 14.29 | 1,083,671 | -1.04% |
| 2026-09-21 | 14.65 | 14.65 | 14.385 | 14.44 | 689,632 | -1.23% |
| 2026-09-18 | 14.66 | 14.66 | 14.57 | 14.62 | 703,659 | -0.20% |
| 2026-09-17 | 14.58 | 14.785 | 14.55 | 14.65 | 796,585 | +0.27% |
| 2026-09-16 | 14.92 | 14.92 | 14.57 | 14.61 | 1,131,138 | -2.27% |
| 2026-09-15 | 14.89 | 15.015 | 14.87 | 14.95 | 1,653,259 | +0.74% |
| 2026-09-14 | 15 | 15.01 | 14.775 | 14.84 | 1,069,025 | -0.40% |
| 2026-09-11 | 15 | 15.093 | 14.875 | 14.9 | 1,325,916 | -1.32% |
| 2026-09-10 | 15.3 | 15.3 | 15.041 | 15.1 | 632,877 | -0.46% |
| 2026-09-09 | 15.15 | 15.28 | 15.12 | 15.17 | 912,347 | +0.40% |
| 2026-09-08 | 14.99 | 15.175 | 14.88 | 15.11 | 737,132 | +1.55% |
| 2026-09-04 | 14.84 | 14.89 | 14.735 | 14.88 | 831,743 | -0.27% |
| 2026-09-03 | 14.95 | 14.95 | 14.815 | 14.92 | 962,180 | -0.13% |
| 2026-09-02 | 14.87 | 15.027 | 14.86 | 14.94 | 939,889 | +0.27% |
| 2026-09-01 | 15.125 | 15.125 | 14.87 | 14.9 | 1,448,728 | -0.33% |
| 2026-08-31 | 15.19 | 15.2 | 14.87 | 14.95 | 910,235 | +0.27% |
| 2026-08-28 | 15.25 | 15.27 | 14.885 | 14.91 | 762,899 | -2.10% |
| 2026-08-27 | 15.15 | 15.23 | 14.975 | 15.23 | 615,584 | +0.86% |
| 2026-08-26 | 15.15 | 15.23 | 15.02 | 15.1 | 620,696 | -0.46% |
| 2026-08-25 | 15.42 | 15.651 | 15.06 | 15.17 | 1,163,373 | -1.88% |
| 2026-08-24 | 15.5 | 15.65 | 15.27 | 15.46 | 1,132,898 | +0.39% |
| 2026-08-21 | 15.221 | 15.46 | 15.19 | 15.4 | 992,291 | +1.52% |
| 2026-08-20 | 15.1 | 15.246 | 15.055 | 15.17 | 818,851 | +0.86% |
| 2026-08-19 | 14.97 | 15.06 | 14.91 | 15.04 | 710,316 | +0.87% |
| 2026-08-18 | 14.99 | 15.005 | 14.81 | 14.91 | 676,427 | -0.40% |
| 2026-08-17 | 14.85 | 14.985 | 14.748 | 14.97 | 847,917 | +2.32% |
| 2026-08-14 | 15.2 | 15.31 | 15 | 15.1 | 1,556,475 | -0.07% |
| 2026-08-13 | 15.16 | 15.186 | 14.96 | 15.11 | 1,391,303 | -0.59% |
| 2026-08-12 | 15.32 | 15.35 | 15.08 | 15.2 | 1,297,816 | -0.26% |
| 2026-08-11 | 15.17 | 15.255 | 15.05 | 15.24 | 979,088 | +0.99% |
| 2026-08-10 | 15.34 | 15.34 | 14.89 | 15.09 | 1,466,191 | +0.73% |
| 2026-08-07 | 15.29 | 15.39 | 14.921 | 14.98 | 2,352,143 | +3.24% |
| 2026-08-06 | 14.72 | 14.72 | 14.455 | 14.51 | 720,823 | +0.48% |
| 2026-08-05 | 14.6 | 14.64 | 14.385 | 14.44 | 779,301 | -1.10% |
| 2026-08-04 | 14.78 | 14.828 | 14.57 | 14.6 | 1,000,531 | -1.15% |
| 2026-08-03 | 14.87 | 14.885 | 14.67 | 14.77 | 847,865 | -1.34% |
| 2026-07-31 | 14.78 | 14.99 | 14.755 | 14.97 | 646,916 | +1.42% |
| 2026-07-30 | 14.7 | 14.76 | 14.532 | 14.76 | 565,389 | -0.14% |
| 2026-07-29 | 14.76 | 14.89 | 14.62 | 14.78 | 625,708 | +2.00% |
| 2026-07-28 | 14.67 | 14.78 | 14.46 | 14.49 | 758,755 | -1.23% |
| 2026-07-27 | 14.8 | 14.9 | 14.66 | 14.67 | 601,358 | -1.81% |
| 2026-07-24 | 15.13 | 15.17 | 14.93 | 14.94 | 510,476 | -1.52% |
| 2026-07-23 | 15.35 | 15.38 | 15.06 | 15.17 | 638,188 | +0.26% |
| 2026-07-22 | 15.26 | 15.38 | 15.11 | 15.13 | 464,993 | +0.20% |
| 2026-07-21 | 15.07 | 15.14 | 15 | 15.1 | 607,595 | +0.67% |
| 2026-07-20 | 14.95 | 15.13 | 14.875 | 15 | 661,090 | +0.13% |
| 2026-07-17 | 15.18 | 15.24 | 14.75 | 14.98 | 692,292 | +1.22% |
| 2026-07-16 | 14.74 | 14.91 | 14.66 | 14.8 | 523,699 | +0.75% |
| 2026-07-15 | 14.69 | 14.81 | 14.58 | 14.69 | 472,098 | +0.27% |
| 2026-07-14 | 14.99 | 15.067 | 14.57 | 14.65 | 748,049 | -2.01% |
| 2026-07-13 | 14.88 | 15.06 | 14.825 | 14.95 | 763,896 | +1.70% |
| 2026-07-10 | 14.8 | 14.84 | 14.65 | 14.7 | 410,889 | -0.54% |
| 2026-07-09 | 14.92 | 15.03 | 14.73 | 14.78 | 380,975 | -1.66% |
| 2026-07-08 | 14.9 | 15.045 | 14.85 | 15.03 | 464,402 | +1.42% |
| 2026-07-07 | 14.52 | 14.845 | 14.49 | 14.82 | 407,477 | +2.42% |
| 2026-07-06 | 14.48 | 14.609 | 14.41 | 14.47 | 358,008 | -0.14% |
| 2026-07-02 | 14.65 | 14.705 | 14.405 | 14.49 | 372,317 | -0.14% |
| 2026-07-01 | 14.52 | 14.63 | 14.475 | 14.51 | 358,657 | -0.14% |
| 2026-06-30 | 14.45 | 14.6 | 14.45 | 14.53 | 634,463 | +0.69% |
| 2026-06-29 | 14.88 | 14.88 | 14.41 | 14.43 | 808,291 | -2.37% |
| 2026-06-26 | 14.74 | 14.9 | 14.65 | 14.78 | 591,067 | +0.20% |
| 2026-06-25 | 14.62 | 14.875 | 14.62 | 14.75 | 616,591 | +0.82% |
| 2026-06-24 | 14.76 | 14.89 | 14.56 | 14.63 | 859,986 | -2.14% |
| 2026-06-23 | 14.75 | 15.01 | 14.725 | 14.95 | 362,999 | +1.70% |
| 2026-06-22 | 14.9 | 15.109 | 14.655 | 14.7 | 731,478 | -0.47% |
| 2026-06-18 | 14.7 | 14.825 | 14.63 | 14.77 | 1,035,903 | -0.20% |
| 2026-06-17 | 14.76 | 14.97 | 14.72 | 14.8 | 871,491 | +0.34% |
| 2026-06-16 | 14.75 | 14.84 | 14.69 | 14.75 | 629,323 | -0.47% |
| 2026-06-15 | 15.01 | 15.04 | 14.77 | 14.82 | 1,117,769 | -2.88% |
| 2026-06-12 | 15.25 | 15.585 | 15.25 | 15.26 | 714,344 | -0.59% |
| 2026-06-11 | 15.69 | 15.75 | 15.27 | 15.35 | 901,226 | -1.22% |
| 2026-06-10 | 15.31 | 15.8 | 15.31 | 15.54 | 695,637 | +1.50% |
| 2026-06-09 | 15.57 | 15.57 | 15.225 | 15.31 | 909,938 | -1.35% |
| 2026-06-08 | 15.39 | 15.605 | 15.34 | 15.52 | 587,102 | +1.70% |
| 2026-06-05 | 15.43 | 15.44 | 15.26 | 15.26 | 708,324 | -1.17% |
| 2026-06-04 | 15.21 | 15.45 | 15.17 | 15.44 | 500,982 | +1.11% |
| 2026-06-03 | 15.31 | 15.4 | 15.225 | 15.27 | 1,495,115 | +0.26% |
| 2026-06-02 | 15.24 | 15.39 | 15.19 | 15.23 | 907,147 | +0.07% |
| 2026-06-01 | 15.25 | 15.45 | 15.14 | 15.22 | 1,041,282 | +1.40% |
| 2026-05-29 | 14.71 | 15.04 | 14.59 | 15.01 | 1,151,807 | +2.74% |
| 2026-05-28 | 14.9 | 14.9 | 14.505 | 14.61 | 728,888 | +0.21% |
| 2026-05-27 | 14.71 | 14.784 | 14.51 | 14.58 | 772,403 | -1.15% |
| 2026-05-26 | 15.15 | 15.2 | 14.75 | 14.75 | 970,831 | -2.90% |
| 2026-05-22 | 15.18 | 15.28 | 15.05 | 15.19 | 694,491 | -0.46% |
| 2026-05-21 | 15.15 | 15.265 | 15.025 | 15.26 | 615,378 | +0.93% |
| 2026-05-20 | 15.2 | 15.4 | 15.03 | 15.12 | 885,692 | -1.18% |
| 2026-05-19 | 15.33 | 15.4 | 15.15 | 15.3 | 1,044,375 | +1.59% |
| 2026-05-18 | 15.35 | 15.5 | 15.2 | 15.47 | 1,259,348 | +0.19% |
| 2026-05-15 | 15.37 | 15.455 | 15.26 | 15.44 | 779,965 | +0.92% |
| 2026-05-14 | 15.35 | 15.46 | 15.28 | 15.3 | 703,506 | -0.13% |
| 2026-05-13 | 15.43 | 15.461 | 15.11 | 15.32 | 1,236,912 | +0.33% |