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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.91$11.01148,700——
2020-12-30$7.92$11.02197,800——
2020-12-29$7.91$11.01322,200——
2020-12-28$7.91$11.01263,300——
2020-12-24$8.15$11.3445,800——
2020-12-23$8.36$11.64119,800——
2020-12-22$7.96$11.08122,500——
2020-12-21$8.15$11.34254,100——
2020-12-18$8.46$11.77327,100——
2020-12-17$8.50$11.83185,600——
2020-12-16$8.61$11.98256,700——
2020-12-15$8.78$12.22123,800——
2020-12-14$8.71$12.12184,600——
2020-12-11$8.91$12.40126,400——
2020-12-10$9.07$12.62240,400——
2020-12-09$9.01$12.54198,300——
2020-12-08$8.98$12.50216,300——
2020-12-07$8.98$12.50221,300——
2020-12-04$9.48$13.19246,200——
2020-12-03$9.22$12.83335,600——
2020-12-02$9.25$12.87595,000——
2020-12-01$8.37$11.65811,800——
2020-11-30$7.22$10.05171,500——
2020-11-27$7.84$10.9169,800——
2020-11-25$7.92$11.02117,300——
2020-11-24$7.75$10.79175,600——
2020-11-23$7.55$10.51219,500——
2020-11-20$7.45$10.3761,100——
2020-11-19$7.30$10.1680,200——
2020-11-18$7.51$10.45283,400——
2020-11-17$7.09$9.87154,700——
2020-11-16$6.98$9.71141,000——
2020-11-13$6.79$9.45146,600——
2020-11-12$6.76$9.41123,400——
2020-11-11$6.97$9.70148,800——
2020-11-10$7.00$9.74295,300——
2020-11-09$6.20$8.63353,900——
2020-11-06$5.82$8.10299,800——
2020-11-05$5.96$8.30187,000——
2020-11-04$6.11$8.50141,300——
2020-11-03$5.99$8.3499,500——
2020-11-02$5.96$8.30189,700——
2020-10-30$5.95$8.28190,700——
2020-10-29$6.19$8.35239,800——
2020-10-28$6.17$8.32256,600——
2020-10-27$6.10$8.23153,300——
2020-10-26$6.14$8.28260,200——
2020-10-23$6.19$8.35115,300——
2020-10-22$6.13$8.2768,800——
2020-10-21$5.88$7.93176,100——
2020-10-20$6.13$8.27115,500——
2020-10-19$6.22$8.39110,300——
2020-10-16$6.17$8.32102,600——
2020-10-15$6.39$8.6286,100——
2020-10-14$6.44$8.6966,100——
2020-10-13$6.32$8.5364,100——
2020-10-12$6.32$8.5375,000——
2020-10-09$6.26$8.4567,900——
2020-10-08$6.59$8.8975,700——
2020-10-07$6.26$8.4567,200——
2020-10-06$6.17$8.3293,000——
2020-10-05$6.47$8.73133,800——
2020-10-02$6.28$8.47123,400——
2020-10-01$5.71$7.70244,800——
2020-09-30$6.11$8.24113,600——
2020-09-29$6.04$8.1583,900——
2020-09-28$6.16$8.31127,100——
2020-09-25$6.22$8.39138,900——
2020-09-24$6.50$8.7745,100——
2020-09-23$6.56$8.85117,800——
2020-09-22$6.77$9.13140,500——
2020-09-21$6.43$8.67203,100——
2020-09-18$6.73$9.08110,800——
2020-09-17$7.00$9.4467,000——
2020-09-16$7.06$9.52108,500——
2020-09-15$7.20$9.71177,700——
2020-09-14$6.98$9.42120,100——
2020-09-11$6.94$9.36127,600——
2020-09-10$6.93$9.35201,900——
2020-09-09$7.30$9.8548,400——
2020-09-08$7.35$9.92136,500——
2020-09-04$7.50$10.12152,500——
2020-09-03$7.73$10.43307,500——
2020-09-02$8.00$10.7991,300——
2020-09-01$8.32$11.2276,400——
2020-08-31$8.14$10.9868,100——
2020-08-28$8.33$11.2458,000——
2020-08-27$8.43$11.3759,600——
2020-08-26$8.15$10.9989,200——
2020-08-25$8.53$11.5187,700——
2020-08-24$8.58$11.5746,200——
2020-08-21$8.43$11.37166,900——
2020-08-20$8.61$11.6238,500——
2020-08-19$8.69$11.7267,200——
2020-08-18$8.72$11.7630,800——
2020-08-17$8.80$11.8734,500——
2020-08-14$8.93$12.0533,300——
2020-08-13$8.95$12.0764,100——
2020-08-12$8.79$11.8646,900——
2020-08-11$8.68$11.71104,700——
2020-08-10$9.01$12.16142,000——
2020-08-07$8.75$11.8094,500——
2020-08-06$8.79$11.8695,900——
2020-08-05$9.00$12.1466,400——
2020-08-04$8.88$11.9848,200——
2020-08-03$8.83$11.9152,900——
2020-07-31$8.73$11.7844,300——
2020-07-30$8.92$11.8642,900——
2020-07-29$9.14$12.1572,800——
2020-07-28$8.63$11.47101,400——
2020-07-27$8.75$11.63104,500——
2020-07-24$8.86$11.7838,100——
2020-07-23$8.79$11.6954,500——
2020-07-22$8.86$11.7855,700——
2020-07-21$8.91$11.8592,500——
2020-07-20$8.55$11.3776,200——
2020-07-17$8.58$11.4139,600——
2020-07-16$8.61$11.4543,100——
2020-07-15$8.54$11.3583,600——
2020-07-14$8.28$11.0191,700——
2020-07-13$8.43$11.2187,900——
2020-07-10$8.44$11.2253,100——
2020-07-09$8.18$10.8759,500——
2020-07-08$8.28$11.01120,700——
2020-07-07$8.32$11.06146,300——
2020-07-06$8.41$11.1868,900——
2020-07-02$8.39$11.1546,400——
2020-07-01$8.25$10.9775,800——
2020-06-30$8.60$11.4381,900——
2020-06-29$8.25$10.9735,800——
2020-06-26$8.35$11.1082,800——
2020-06-25$8.16$10.8585,500——
2020-06-24$8.17$10.86129,900——
2020-06-23$8.81$11.7178,800——
2020-06-22$8.48$11.27141,900——
2020-06-19$8.56$11.38206,100——
2020-06-18$8.48$11.27147,500——
2020-06-17$8.39$11.15170,600——
2020-06-16$8.81$11.71279,000——
2020-06-15$8.92$11.86284,200——
2020-06-12$8.94$11.88228,400——
2020-06-11$8.40$11.17227,300——
2020-06-10$9.29$12.35274,700——
2020-06-09$10.23$13.60276,400——
2020-06-08$10.44$13.88315,800——
2020-06-05$9.51$12.64549,200——
2020-06-04$8.52$11.33265,100——
2020-06-03$8.81$11.71277,400——
2020-06-02$7.50$9.97216,200——
2020-06-01$6.95$9.24119,800——
2020-05-29$6.86$9.12158,300——
2020-05-28$7.34$9.7672,000——
2020-05-27$7.42$9.86140,800——
2020-05-26$7.34$9.76160,100——
2020-05-22$7.12$9.47180,500——
2020-05-21$7.23$9.61403,200——
2020-05-20$6.79$9.03176,100——
2020-05-19$6.74$8.96100,500——
2020-05-18$6.73$8.95168,700——
2020-05-15$6.31$8.39123,400——
2020-05-14$6.05$8.0498,300——
2020-05-13$6.22$8.27158,700——
2020-05-12$6.39$8.49137,200——
2020-05-11$6.51$8.65106,400——
2020-05-08$6.54$8.69192,800——
2020-05-07$6.61$8.79220,200——
2020-05-06$6.75$8.97155,600——
2020-05-05$7.30$9.70144,900——
2020-05-04$7.50$9.97133,900——
2020-05-01$7.25$9.64163,300——
2020-04-30$7.92$10.30227,300——
2020-04-29$8.06$10.49315,100——
2020-04-28$6.80$8.85194,500——
2020-04-27$6.60$8.59161,400——
2020-04-24$6.37$8.29214,000——
2020-04-23$5.58$7.26298,700——
2020-04-22$5.43$7.06220,600——
2020-04-21$5.37$6.99288,500——
2020-04-20$5.55$7.22265,000——
2020-04-17$5.96$7.75188,400——
2020-04-16$5.59$7.27164,100——
2020-04-15$5.48$7.13298,000——
2020-04-14$5.93$7.71167,800——
2020-04-13$6.00$7.81248,900——
2020-04-09$6.67$8.68711,500——
2020-04-08$6.40$8.33216,100——
2020-04-07$5.89$7.66396,300——
2020-04-06$5.97$7.77376,200——
2020-04-03$6.29$8.18358,400——
2020-04-02$5.96$7.75169,300——
2020-04-01$5.58$7.2682,500——
2020-03-31$5.83$7.58228,500——
2020-03-30$6.01$7.82211,000——
2020-03-27$5.92$7.70416,700——
2020-03-26$7.08$9.21620,800——
2020-03-25$5.35$6.96388,600——
2020-03-24$4.85$6.31410,800——
2020-03-23$3.86$5.02470,200——
2020-03-20$4.21$5.48658,200——
2020-03-19$4.35$5.66692,100——
2020-03-18$4.25$5.53276,600——
2020-03-17$5.86$7.62223,000——
2020-03-16$6.36$8.27221,300——
2020-03-13$7.66$9.9687,700——
2020-03-12$7.54$9.81175,900——
2020-03-11$8.38$10.90138,500——
2020-03-10$9.11$11.85335,000——
2020-03-09$9.03$11.75598,100——
2020-03-06$10.08$13.11287,700——
2020-03-05$10.74$13.97153,100——
2020-03-04$10.89$14.17393,500——
2020-03-03$11.13$14.48216,400——
2020-03-02$11.24$14.62314,200——
2020-02-28$11.54$15.01314,700——
2020-02-27$11.15$14.50439,100——
2020-02-26$11.71$15.23292,800——
2020-02-25$11.89$15.47439,100——
2020-02-24$12.80$16.65278,300——
2020-02-21$13.46$17.51299,600——
2020-02-20$13.65$17.76202,700——
2020-02-19$13.85$18.0283,400——
2020-02-18$13.75$17.8958,800——
2020-02-14$13.84$18.00136,800——
2020-02-13$13.95$18.15129,200——
2020-02-12$14.05$18.28107,600——
2020-02-11$13.95$18.15146,900——
2020-02-10$13.50$17.56298,500——
2020-02-07$13.70$17.82177,300——
2020-02-06$14.01$18.23139,800——
2020-02-05$14.47$18.82133,300——
2020-02-04$14.06$18.29187,500——
2020-02-03$13.93$18.12345,600——
2020-01-31$14.22$18.50392,400——
2020-01-30$15.16$19.23221,800——
2020-01-29$15.18$19.25203,100——
2020-01-28$15.38$19.51261,900——
2020-01-27$15.39$19.52547,200——
2020-01-24$15.56$19.73234,000——
2020-01-23$15.54$19.71235,800——
2020-01-22$15.54$19.71368,700——
2020-01-21$15.40$19.53374,200——
2020-01-17$15.58$19.76451,800——
2020-01-16$15.54$19.71426,200——
2020-01-15$15.50$19.66455,500——
2020-01-14$15.66$19.861,045,100——
2020-01-13$15.82$20.06313,100——
2020-01-10$15.75$19.983,233,700——
2020-01-09$17.37$22.03212,300——
2020-01-08$16.73$21.22176,900——
2020-01-07$17.32$21.9783,400——
2020-01-06$17.36$22.0275,400——
2020-01-03$17.01$21.5769,300——
2020-01-02$16.85$21.3758,000——