KRP | KIMBELL ROYALTY | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

KIMBELL ROYALTY (KRP)

NYSE

$15.06+$0.16 (+1.07%)

Price as of Sep 11, 2026 7:42 PM EDT

$1.5B
Market Cap
22.90%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+0.91%

Low Price$14.88

High Price$15.46
3 Months
+0.19%

Low Price$13.98

High Price$15.46
1 Year
+22.90%

Low Price$10.44

High Price$14.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	15.00	15.09	14.88	14.90	-1.32%	1,328,316
09/10/2026	15.30	15.30	15.04	15.10	-0.46%	632,732
09/09/2026	15.15	15.28	15.12	15.17	+0.40%	915,443
09/08/2026	14.99	15.18	14.88	15.11	+1.55%	737,135
09/04/2026	14.84	14.89	14.74	14.88	-0.27%	831,746
09/03/2026	14.95	14.95	14.82	14.92	-0.13%	962,386
09/02/2026	14.87	15.03	14.86	14.94	+0.27%	940,676
09/01/2026	15.13	15.13	14.87	14.90	-0.33%	1,453,648
08/31/2026	15.19	15.20	14.87	14.95	+0.27%	933,168
08/28/2026	15.25	15.27	14.89	14.91	-2.10%	765,636
08/27/2026	15.15	15.23	14.98	15.23	+0.86%	615,979
08/26/2026	15.15	15.23	15.02	15.10	-0.46%	621,998
08/25/2026	15.42	15.65	15.06	15.17	-1.88%	1,163,874
08/24/2026	15.50	15.65	15.27	15.46	+0.39%	1,133,187
08/21/2026	15.22	15.46	15.19	15.40	+1.52%	992,559
08/20/2026	15.10	15.25	15.06	15.17	+0.86%	820,407
08/19/2026	14.97	15.06	14.91	15.04	+0.87%	712,958
08/18/2026	14.99	15.01	14.81	14.91	-0.40%	677,569
08/17/2026	14.85	14.99	14.75	14.97	+2.32%	855,793
08/17/2026	$0.47 Dividend
08/14/2026	14.73	14.83	14.53	14.63	-0.07%	1,556,475
08/13/2026	14.69	14.71	14.49	14.64	-0.59%	1,391,303
08/12/2026	14.84	14.87	14.61	14.73	-0.26%	1,530,380
08/11/2026	14.70	14.78	14.58	14.77	+0.99%	979,088
08/10/2026	14.86	14.86	14.43	14.62	+0.73%	1,466,191
08/07/2026	14.81	14.91	14.46	14.51	+3.24%	2,352,143
08/07/2026	$0.40 Earnings
08/06/2026	14.26	14.26	14.01	14.06	+0.48%	720,823
08/05/2026	14.15	14.18	13.94	13.99	-1.10%	779,018
08/04/2026	14.32	14.37	14.12	14.15	-1.15%	1,000,531
08/03/2026	14.41	14.42	14.21	14.31	-1.34%	847,865
07/31/2026	14.32	14.52	14.30	14.50	+1.42%	646,916
07/30/2026	14.24	14.30	14.08	14.30	-0.14%	565,389
07/29/2026	14.30	14.43	14.16	14.32	+2.00%	625,708
07/28/2026	14.21	14.32	14.01	14.04	-1.23%	758,580
07/27/2026	14.34	14.44	14.20	14.21	-1.81%	601,358
07/24/2026	14.66	14.70	14.47	14.47	-1.52%	510,476
07/23/2026	14.87	14.90	14.59	14.70	+0.26%	638,188
07/22/2026	14.79	14.90	14.64	14.66	+0.20%	464,993
07/21/2026	14.60	14.67	14.53	14.63	+0.67%	607,595
07/20/2026	14.48	14.66	14.41	14.53	+0.13%	661,090
07/17/2026	14.71	14.77	14.29	14.51	+1.22%	692,292
07/16/2026	14.28	14.45	14.20	14.34	+0.75%	523,699
07/15/2026	14.23	14.35	14.13	14.23	+0.27%	474,769
07/14/2026	14.52	14.60	14.12	14.19	-2.01%	748,049
07/13/2026	14.42	14.59	14.36	14.48	+1.70%	763,896
07/10/2026	14.34	14.38	14.19	14.24	-0.54%	410,889
07/09/2026	14.46	14.56	14.27	14.32	-1.66%	380,975
07/08/2026	14.44	14.58	14.39	14.56	+1.42%	464,402
07/07/2026	14.07	14.38	14.04	14.36	+2.42%	407,477
07/06/2026	14.03	14.15	13.96	14.02	-0.14%	358,008
07/02/2026	14.19	14.25	13.96	14.04	-0.14%	372,317
07/01/2026	14.07	14.17	14.02	14.06	-0.14%	358,657
06/30/2026	14.00	14.15	14.00	14.08	+0.69%	634,463
06/29/2026	14.42	14.42	13.96	13.98	-2.37%	808,291
06/26/2026	14.28	14.44	14.19	14.32	+0.20%	591,067
06/25/2026	14.16	14.41	14.16	14.29	+0.82%	616,591
06/24/2026	14.30	14.43	14.11	14.17	-2.14%	859,986
06/23/2026	14.29	14.54	14.27	14.48	+1.70%	362,999
06/22/2026	14.44	14.64	14.20	14.24	-0.47%	731,478
06/18/2026	14.24	14.36	14.17	14.31	-0.20%	1,035,803
06/17/2026	14.30	14.50	14.26	14.34	+0.34%	871,491
06/16/2026	14.29	14.38	14.23	14.29	-0.47%	629,300
06/15/2026	14.54	14.57	14.31	14.36	-2.88%	1,117,769
06/12/2026	14.78	15.10	14.78	14.79	-0.59%	714,344
06/11/2026	15.20	15.26	14.79	14.87	-1.22%	901,226
06/10/2026	14.83	15.31	14.83	15.06	+1.50%	695,636
06/09/2026	15.09	15.09	14.75	14.83	-1.35%	909,893
06/08/2026	14.91	15.12	14.86	15.04	+1.70%	587,102
06/05/2026	14.95	14.96	14.79	14.79	-1.17%	708,324
06/04/2026	14.74	14.97	14.70	14.96	+1.11%	500,977
06/03/2026	14.83	14.92	14.75	14.79	+0.26%	1,494,960
06/02/2026	14.77	14.91	14.72	14.76	+0.07%	906,656
06/01/2026	14.78	14.97	14.67	14.75	+1.40%	1,041,282
05/29/2026	14.25	14.57	14.14	14.54	+2.74%	1,151,697
05/28/2026	14.44	14.44	14.05	14.16	+0.21%	727,888
05/27/2026	14.25	14.32	14.06	14.13	-1.15%	771,141
05/26/2026	14.68	14.73	14.29	14.29	-2.90%	970,158
05/22/2026	14.71	14.80	14.58	14.72	-0.46%	694,359
05/21/2026	14.68	14.79	14.56	14.79	+0.93%	615,378
05/20/2026	14.73	14.92	14.56	14.65	-1.18%	885,691
05/19/2026	14.85	14.92	14.68	14.82	+1.59%	1,044,375
05/19/2026	$0.41 Dividend
05/18/2026	14.48	14.62	14.34	14.59	+0.19%	1,259,029
05/15/2026	14.50	14.58	14.39	14.56	+0.92%	779,965
05/14/2026	14.48	14.58	14.41	14.43	-0.13%	703,474
05/13/2026	14.55	14.58	14.25	14.45	+0.33%	1,236,912
05/12/2026	14.46	14.67	14.40	14.40	+3.53%	2,243,662
05/11/2026	13.84	14.01	13.78	13.91	+1.37%	784,291
05/08/2026	13.67	13.80	13.51	13.72	+0.28%	748,752
05/07/2026	13.39	13.80	13.27	13.69	-0.55%	1,115,792
05/07/2026	$0.04 Earnings
05/06/2026	14.04	14.31	13.68	13.76	-5.32%	870,591
05/05/2026	14.76	14.76	14.46	14.53	-1.28%	627,701
05/04/2026	14.63	14.74	14.53	14.72	+0.97%	951,651
05/01/2026	14.48	14.63	14.27	14.58	+0.39%	572,321
04/30/2026	14.36	14.61	14.29	14.53	+0.52%	1,385,053
04/29/2026	14.24	14.45	14.19	14.45	+1.79%	1,080,130
04/28/2026	14.07	14.30	13.98	14.20	+1.83%	813,909
04/27/2026	14.00	14.03	13.85	13.94	+0.54%	1,943,703