NYSE:KRP | Historical Stock Price | Kimbell Royalty Partners, LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-02-03 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.13$6.59$10.49$16.72$26.65$42.472017-02-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.00$21.5675,400——
2019-12-30$16.83$21.3456,400——
2019-12-27$16.97$21.5278,900——
2019-12-26$16.88$21.4153,900——
2019-12-24$16.94$21.4835,000——
2019-12-23$16.85$21.3744,400——
2019-12-20$16.76$21.2682,000——
2019-12-19$16.93$21.47150,100——
2019-12-18$16.70$21.1888,800——
2019-12-17$16.85$21.3765,700——
2019-12-16$16.80$21.3151,900——
2019-12-13$16.49$20.9149,600——
2019-12-12$16.73$21.22120,800——
2019-12-11$16.70$21.1899,400——
2019-12-10$16.60$21.05103,600——
2019-12-09$16.25$20.61135,700——
2019-12-06$16.11$20.43207,800——
2019-12-05$16.00$20.29168,700——
2019-12-04$16.56$21.00184,600——
2019-12-03$15.67$19.87151,900——
2019-12-02$15.40$19.53382,700——
2019-11-29$14.40$18.26393,200——
2019-11-27$14.00$17.76125,400——
2019-11-26$13.90$17.6344,500——
2019-11-25$14.00$17.76146,600——
2019-11-22$13.89$17.62160,400——
2019-11-21$13.91$17.6486,500——
2019-11-20$13.72$17.4088,800——
2019-11-19$13.64$17.3073,000——
2019-11-18$14.22$18.03116,200——
2019-11-15$14.04$17.81227,700——
2019-11-14$14.04$17.81109,600——
2019-11-13$14.00$17.76599,000——
2019-11-12$13.93$17.6770,600——
2019-11-11$14.40$18.2633,200——
2019-11-08$14.28$18.11151,000——
2019-11-07$14.28$18.11217,400——
2019-11-06$13.62$17.2739,300——
2019-11-05$14.35$18.2067,300——
2019-11-04$14.57$18.4878,500——
2019-11-01$13.94$17.6842,400——
2019-10-31$14.06$17.3055,100——
2019-10-30$14.14$17.4065,800——
2019-10-29$13.84$17.03132,400——
2019-10-28$13.74$16.9190,000——
2019-10-25$13.67$16.8234,400——
2019-10-24$13.82$17.0080,700——
2019-10-23$13.85$17.04108,500——
2019-10-22$13.86$17.05246,600——
2019-10-21$13.79$16.9745,700——
2019-10-18$13.89$17.0986,800——
2019-10-17$13.73$16.8962,200——
2019-10-16$13.98$17.2071,800——
2019-10-15$14.28$17.5753,100——
2019-10-14$14.19$17.4640,100——
2019-10-11$14.66$18.0475,500——
2019-10-10$14.33$17.6315,200——
2019-10-09$14.16$17.4233,000——
2019-10-08$14.33$17.6339,600——
2019-10-07$14.39$17.7129,200——
2019-10-04$14.33$17.6373,100——
2019-10-03$13.78$16.9561,900——
2019-10-02$13.86$17.0551,200——
2019-10-01$14.33$17.6330,400——
2019-09-30$14.71$18.1049,100——
2019-09-27$14.62$17.9950,500——
2019-09-26$14.75$18.1560,300——
2019-09-25$14.60$17.9635,300——
2019-09-24$14.60$17.9637,400——
2019-09-23$14.55$17.9024,100——
2019-09-20$14.73$18.1221,300——
2019-09-19$14.61$17.9853,400——
2019-09-18$14.70$18.0937,400——
2019-09-17$14.74$18.1443,300——
2019-09-16$15.46$19.0275,500——
2019-09-13$14.30$17.5953,200——
2019-09-12$14.42$17.7464,700——
2019-09-11$14.54$17.89104,600——
2019-09-10$14.56$17.9174,500——
2019-09-09$14.73$18.1233,000——
2019-09-06$14.91$18.3420,400——
2019-09-05$14.83$18.2532,200——
2019-09-04$15.20$18.7015,400——
2019-09-03$14.84$18.2622,700——
2019-08-30$15.32$18.8520,400——
2019-08-29$15.05$18.5222,200——
2019-08-28$15.04$18.5021,800——
2019-08-27$14.63$18.0038,600——
2019-08-26$14.60$17.9634,400——
2019-08-23$14.55$17.9045,900——
2019-08-22$14.89$18.3219,300——
2019-08-21$15.14$18.6325,700——
2019-08-20$15.16$18.6521,300——
2019-08-19$15.10$18.5857,300——
2019-08-16$14.71$18.1047,700——
2019-08-15$14.41$17.7354,400——
2019-08-14$14.49$17.8338,600——
2019-08-13$14.58$17.9448,300——
2019-08-12$14.80$18.2160,100——
2019-08-09$14.57$17.9349,500——
2019-08-08$14.54$17.89113,500——
2019-08-07$13.85$17.04110,400——
2019-08-06$13.84$17.0395,500——
2019-08-05$14.01$17.24124,300——
2019-08-02$15.17$18.6673,600——
2019-08-01$15.51$18.6097,300——
2019-07-31$16.05$19.2564,900——
2019-07-30$16.20$19.4348,100——
2019-07-29$16.05$19.2523,100——
2019-07-26$16.10$19.3143,000——
2019-07-25$15.75$18.8922,700——
2019-07-24$16.00$19.19177,800——
2019-07-23$16.05$19.2535,800——
2019-07-22$16.03$19.2329,000——
2019-07-19$16.07$19.2761,900——
2019-07-18$15.95$19.1352,600——
2019-07-17$15.91$19.08190,700——
2019-07-16$16.05$19.2579,300——
2019-07-15$16.05$19.2539,200——
2019-07-12$15.89$19.06194,100——
2019-07-11$15.83$18.9977,200——
2019-07-10$16.24$19.48377,800——
2019-07-09$16.01$19.20369,300——
2019-07-08$15.86$19.02142,500——
2019-07-05$16.05$19.2549,800——
2019-07-03$15.65$18.7733,800——
2019-07-02$15.76$18.9064,300——
2019-07-01$16.10$19.3119,900——
2019-06-28$16.15$19.3748,300——
2019-06-27$16.27$19.5148,300——
2019-06-26$16.10$19.3138,700——
2019-06-25$16.01$19.2023,900——
2019-06-24$15.56$18.6656,500——
2019-06-21$15.80$18.9583,700——
2019-06-20$15.71$18.84131,000——
2019-06-19$16.06$19.2624,100——
2019-06-18$16.03$19.2368,400——
2019-06-17$16.00$19.1924,600——
2019-06-14$15.95$19.1382,300——
2019-06-13$16.25$19.49104,000——
2019-06-12$16.15$19.3760,100——
2019-06-11$16.18$19.4176,400——
2019-06-10$16.45$19.7352,800——
2019-06-07$16.08$19.2978,300——
2019-06-06$16.45$19.73177,900——
2019-06-05$15.87$19.0488,100——
2019-06-04$16.64$19.9689,500——
2019-06-03$16.69$20.0255,700——
2019-05-31$16.91$20.2822,900——
2019-05-30$16.99$20.3829,800——
2019-05-29$16.97$20.3570,600——
2019-05-28$17.74$21.2844,900——
2019-05-24$17.93$21.5123,300——
2019-05-23$18.05$21.6594,100——
2019-05-22$18.05$21.6585,700——
2019-05-21$18.46$22.14122,800——
2019-05-20$18.28$21.9372,000——
2019-05-17$18.11$21.7236,200——
2019-05-16$18.15$21.7764,800——
2019-05-15$18.15$21.7791,400——
2019-05-14$17.94$21.52252,700——
2019-05-13$16.72$20.0575,500——
2019-05-10$16.59$19.90110,600——
2019-05-09$16.60$19.91162,700——
2019-05-08$16.30$19.5553,800——
2019-05-07$16.35$19.6151,400——
2019-05-06$16.88$20.25183,100——
2019-05-03$16.66$19.98249,100——
2019-05-02$16.61$19.48155,700——
2019-05-01$16.50$19.35244,700——
2019-04-30$17.79$20.86100,200——
2019-04-29$17.65$20.70102,900——
2019-04-26$17.60$20.6478,800——
2019-04-25$17.95$21.0526,800——
2019-04-24$17.95$21.0523,500——
2019-04-23$18.08$21.2042,500——
2019-04-22$18.00$21.1118,400——
2019-04-18$17.88$20.9711,700——
2019-04-17$17.89$20.9844,300——
2019-04-16$18.03$21.1413,700——
2019-04-15$18.16$21.3051,800——
2019-04-12$17.65$20.7083,200——
2019-04-11$17.80$20.8730,600——
2019-04-10$17.83$20.9115,200——
2019-04-09$17.78$20.8541,900——
2019-04-08$17.82$20.9088,200——
2019-04-05$17.87$20.9612,800——
2019-04-04$17.52$20.5530,800——
2019-04-03$17.75$20.8226,000——
2019-04-02$18.21$21.3618,100——
2019-04-01$18.41$21.5911,500——
2019-03-29$18.27$21.4374,600——
2019-03-28$17.97$21.0723,600——
2019-03-27$18.53$21.7335,000——
2019-03-26$18.39$21.5729,900——
2019-03-25$18.25$21.4035,000——
2019-03-22$18.29$21.4514,600——
2019-03-21$18.35$21.5231,900——
2019-03-20$18.39$21.5723,600——
2019-03-19$18.25$21.4024,500——
2019-03-18$18.30$21.4650,000——
2019-03-15$18.26$21.4114,000——
2019-03-14$18.15$21.2832,800——
2019-03-13$18.05$21.1782,800——
2019-03-12$18.18$21.3247,800——
2019-03-11$17.60$20.6417,900——
2019-03-08$17.71$20.7730,600——
2019-03-07$17.60$20.6420,500——
2019-03-06$17.50$20.5241,300——
2019-03-05$17.94$21.0462,500——
2019-03-04$17.68$20.7320,600——
2019-03-01$17.74$20.809,600——
2019-02-28$17.50$20.5213,800——
2019-02-27$17.60$20.6416,400——
2019-02-26$17.84$20.9212,100——
2019-02-25$17.85$20.9314,400——
2019-02-22$17.94$21.0427,400——
2019-02-21$17.87$20.9620,500——
2019-02-20$18.15$21.2832,500——
2019-02-19$18.10$21.2350,700——
2019-02-15$18.40$21.5827,100——
2019-02-14$18.20$21.3443,900——
2019-02-13$17.98$21.0961,400——
2019-02-12$17.52$20.5534,500——
2019-02-11$17.13$20.0938,000——
2019-02-08$16.97$19.90110,800——
2019-02-07$16.32$19.1429,000——
2019-02-06$16.10$18.8819,600——
2019-02-05$16.41$19.2442,600——
2019-02-04$16.65$19.5313,800——
2019-02-01$16.67$19.5580,800——
2019-01-31$17.11$19.60192,500——
2019-01-30$16.70$19.1376,300——
2019-01-29$16.22$18.5866,000——
2019-01-28$16.70$19.1351,800——
2019-01-25$16.50$18.9018,000——
2019-01-24$16.15$18.5022,500——
2019-01-23$16.07$18.4122,500——
2019-01-22$16.08$18.4270,500——
2019-01-18$15.46$17.7132,500——
2019-01-17$15.31$17.5324,800——
2019-01-16$15.09$17.2839,500——
2019-01-15$14.94$17.1126,000——
2019-01-14$15.06$17.2549,700——
2019-01-11$15.04$17.2338,700——
2019-01-10$15.19$17.4025,500——
2019-01-09$14.99$17.1750,200——
2019-01-08$14.83$16.9831,400——
2019-01-07$14.78$16.9366,400——
2019-01-04$13.96$15.9951,000——
2019-01-03$13.31$15.2448,000——
2019-01-02$14.00$16.0392,800——