Kimbell Royalty Partners Stock Price History
NYSE: KRPEnergyOil & Gas ProductionUSD
15.24+0.08 (+0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KRP price history at a glance
The price history for Kimbell Royalty Partners (KRP) on this page begins on January 30, 2017, when the stock closed at $20.64; it most recently closed at $15.24 on October 5, 2026. The highest price in this record is $24.50, reached on July 9, 2018; the latest close is 37.8% below that peak. Across the 8 complete calendar years in the table, KRP finished higher in 4 and lower in 4. Its best year was 2021 (+72.3%) and its worst was 2020 (-53.5%).
Over roughly 10 years the share price changed -26.2%, a -3.1% compound annual price return (excluding dividends). In the last 12 months alone, KRP has gained 14.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $24.50
- Date of high
- Jul 9, 2018
- Low since 2017
- $3.51
- Date of low
- Mar 23, 2020
- 52-week high
- $15.80
- 52-week low
- $11.31
- IPO year
- 2017
- Last close
- $15.24
KRP returns
1 week
+4.53%
1 month
+0.46%
3 months
+3.67%
6 months
+5.10%
Year to date
+29.59%
1 year
+14.33%
3 years
-6.67%
5 years
+1.87%
KRP price return, excluding dividends.
KRP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.24 | +26.68% |
| 2025 | 12.03 | -26.87% |
| 2024 | 16.45 | +9.30% |
| 2023 | 15.05 | -9.88% |
| 2022 | 16.70 | +22.52% |
| 2021 | 13.63 | +72.31% |
| 2020 | 7.91 | -53.50% |
| 2019 | 17.01 | +21.85% |
| 2018 | 13.96 | -14.09% |
| 2017* | 16.25 | -21.27% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
KRP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.16 | 15.30 | 15.12 | 15.24 | +0.53% | |
| 15.00 | 15.21 | 14.98 | 15.16 | +1.47% | |
| 14.75 | 15.02 | 14.65 | 14.94 | +1.01% | |
| 14.62 | 14.85 | 14.52 | 14.79 | +1.44% | |
| 14.30 | 14.62 | 14.30 | 14.58 | +0.83% | |
| 14.32 | 14.50 | 14.26 | 14.46 | +1.26% | |
| 14.44 | 14.44 | 14.25 | 14.28 | -0.14% | |
| 14.37 | 14.47 | 14.25 | 14.30 | -1.11% | |
| 14.68 | 14.68 | 14.43 | 14.46 | -0.75% | |
| 14.65 | 14.73 | 14.51 | 14.57 | -1.49% | |
| 14.51 | 14.79 | 14.45 | 14.79 | +2.64% | |
| 14.41 | 14.69 | 14.29 | 14.41 | +0.84% | |
| 14.38 | 14.45 | 14.21 | 14.29 | -1.04% | |
| 14.65 | 14.65 | 14.39 | 14.44 | -1.23% | |
| 14.66 | 14.66 | 14.57 | 14.62 | -0.20% | |
| 14.58 | 14.79 | 14.55 | 14.65 | +0.27% | |
| 14.92 | 14.92 | 14.57 | 14.61 | -2.27% | |
| 14.89 | 15.02 | 14.87 | 14.95 | +0.74% | |
| 15.00 | 15.01 | 14.78 | 14.84 | -0.40% | |
| 15.00 | 15.09 | 14.88 | 14.90 | -1.32% | |
| 15.30 | 15.30 | 15.04 | 15.10 | -0.46% | |
| 15.15 | 15.28 | 15.12 | 15.17 | +0.40% | |
| 14.99 | 15.18 | 14.88 | 15.11 | +1.55% | |
| 14.84 | 14.89 | 14.74 | 14.88 | -0.27% | |
| 14.95 | 14.95 | 14.82 | 14.92 | -0.13% | |
| 14.87 | 15.03 | 14.86 | 14.94 | +0.27% | |
| 15.13 | 15.13 | 14.87 | 14.90 | -0.33% | |
| 15.19 | 15.20 | 14.87 | 14.95 | +0.27% | |
| 15.25 | 15.27 | 14.89 | 14.91 | -2.10% | |
| 15.15 | 15.23 | 14.98 | 15.23 | +0.86% | |
| 15.15 | 15.23 | 15.02 | 15.10 | -0.46% | |
| 15.42 | 15.65 | 15.06 | 15.17 | -1.88% | |
| 15.50 | 15.65 | 15.27 | 15.46 | +0.39% | |
| 15.22 | 15.46 | 15.19 | 15.40 | +1.52% | |
| 15.10 | 15.25 | 15.06 | 15.17 | +0.86% | |
| 14.97 | 15.06 | 14.91 | 15.04 | +0.87% | |
| 14.99 | 15.01 | 14.81 | 14.91 | -0.40% | |
| 14.85 | 14.99 | 14.75 | 14.97 | -0.86% | |
| 15.20 | 15.31 | 15.00 | 15.10 | -0.07% | |
| 15.16 | 15.19 | 14.96 | 15.11 | -0.59% | |
| 15.32 | 15.35 | 15.08 | 15.20 | -0.26% | |
| 15.17 | 15.26 | 15.05 | 15.24 | +0.99% | |
| 15.34 | 15.34 | 14.89 | 15.09 | +0.73% | |
| 15.29 | 15.39 | 14.92 | 14.98 | +3.24% | |
| 14.72 | 14.72 | 14.46 | 14.51 | +0.48% | |
| 14.60 | 14.64 | 14.39 | 14.44 | -1.10% | |
| 14.78 | 14.83 | 14.57 | 14.60 | -1.15% | |
| 14.87 | 14.89 | 14.67 | 14.77 | -1.34% | |
| 14.78 | 14.99 | 14.76 | 14.97 | +1.42% | |
| 14.70 | 14.76 | 14.53 | 14.76 | -0.14% | |
| 14.76 | 14.89 | 14.62 | 14.78 | +2.00% | |
| 14.67 | 14.78 | 14.46 | 14.49 | -1.23% | |
| 14.80 | 14.90 | 14.66 | 14.67 | -1.81% | |
| 15.13 | 15.17 | 14.93 | 14.94 | -1.52% | |
| 15.35 | 15.38 | 15.06 | 15.17 | +0.26% | |
| 15.26 | 15.38 | 15.11 | 15.13 | +0.20% | |
| 15.07 | 15.14 | 15.00 | 15.10 | +0.67% | |
| 14.95 | 15.13 | 14.88 | 15.00 | +0.13% | |
| 15.18 | 15.24 | 14.75 | 14.98 | +1.22% | |
| 14.74 | 14.91 | 14.66 | 14.80 | +0.75% | |
| 14.69 | 14.81 | 14.58 | 14.69 | +0.27% | |
| 14.99 | 15.07 | 14.57 | 14.65 | -2.01% | |
| 14.88 | 15.06 | 14.83 | 14.95 | +1.70% | |
| 14.80 | 14.84 | 14.65 | 14.70 | -0.54% | |
| 14.92 | 15.03 | 14.73 | 14.78 | -1.66% | |
| 14.90 | 15.05 | 14.85 | 15.03 | +1.42% | |
| 14.52 | 14.85 | 14.49 | 14.82 | +2.42% | |
| 14.48 | 14.61 | 14.41 | 14.47 | -0.14% | |
| 14.65 | 14.71 | 14.41 | 14.49 | -0.14% | |
| 14.52 | 14.63 | 14.48 | 14.51 | -0.14% | |
| 14.45 | 14.60 | 14.45 | 14.53 | +0.69% | |
| 14.88 | 14.88 | 14.41 | 14.43 | -2.37% | |
| 14.74 | 14.90 | 14.65 | 14.78 | +0.20% | |
| 14.62 | 14.88 | 14.62 | 14.75 | +0.82% | |
| 14.76 | 14.89 | 14.56 | 14.63 | -2.14% | |
| 14.75 | 15.01 | 14.73 | 14.95 | +1.70% | |
| 14.90 | 15.11 | 14.66 | 14.70 | -0.47% | |
| 14.70 | 14.83 | 14.63 | 14.77 | -0.20% | |
| 14.76 | 14.97 | 14.72 | 14.80 | +0.34% | |
| 14.75 | 14.84 | 14.69 | 14.75 | -0.47% | |
| 15.01 | 15.04 | 14.77 | 14.82 | -2.88% | |
| 15.25 | 15.59 | 15.25 | 15.26 | -0.59% | |
| 15.69 | 15.75 | 15.27 | 15.35 | -1.22% | |
| 15.31 | 15.80 | 15.31 | 15.54 | +1.50% | |
| 15.57 | 15.57 | 15.23 | 15.31 | -1.35% | |
| 15.39 | 15.61 | 15.34 | 15.52 | +1.70% | |
| 15.43 | 15.44 | 15.26 | 15.26 | -1.17% | |
| 15.21 | 15.45 | 15.17 | 15.44 | +1.11% | |
| 15.31 | 15.40 | 15.23 | 15.27 | +0.26% | |
| 15.24 | 15.39 | 15.19 | 15.23 | +0.07% | |
| 15.25 | 15.45 | 15.14 | 15.22 | +1.40% | |
| 14.71 | 15.04 | 14.59 | 15.01 | +2.74% | |
| 14.90 | 14.90 | 14.51 | 14.61 | +0.21% | |
| 14.71 | 14.78 | 14.51 | 14.58 | -1.15% | |
| 15.15 | 15.20 | 14.75 | 14.75 | -2.90% | |
| 15.18 | 15.28 | 15.05 | 15.19 | -0.46% | |
| 15.15 | 15.27 | 15.03 | 15.26 | +0.93% | |
| 15.20 | 15.40 | 15.03 | 15.12 | -1.18% | |
| 15.33 | 15.40 | 15.15 | 15.30 | -1.10% | |
| 15.35 | 15.50 | 15.20 | 15.47 | +0.19% | |
| 15.37 | 15.46 | 15.26 | 15.44 | +0.92% | |
| 15.35 | 15.46 | 15.28 | 15.30 | -0.13% | |
| 15.43 | 15.46 | 15.11 | 15.32 | +0.33% | |
| 15.33 | 15.56 | 15.27 | 15.27 | +3.53% | |
| 14.67 | 14.85 | 14.61 | 14.75 | +1.37% | |
| 14.49 | 14.63 | 14.32 | 14.55 | +0.28% | |
| 14.20 | 14.63 | 14.07 | 14.51 | -0.55% | |
| 14.89 | 15.17 | 14.51 | 14.59 | -5.32% | |
| 15.65 | 15.65 | 15.33 | 15.41 | -1.28% | |
| 15.51 | 15.63 | 15.41 | 15.61 | +0.97% | |
| 15.35 | 15.52 | 15.13 | 15.46 | +0.39% | |
| 15.22 | 15.49 | 15.15 | 15.40 | +0.52% | |
| 15.10 | 15.32 | 15.04 | 15.32 | +1.79% | |
| 14.92 | 15.17 | 14.82 | 15.05 | +1.83% | |
| 14.84 | 14.88 | 14.69 | 14.78 | +0.54% | |
| 14.57 | 14.70 | 14.51 | 14.70 | +0.75% | |
| 14.55 | 14.65 | 14.47 | 14.59 | +0.34% | |
| 14.38 | 14.59 | 14.38 | 14.54 | +1.39% | |
| 14.21 | 14.37 | 14.08 | 14.34 | +1.56% | |
| 14.19 | 14.24 | 14.06 | 14.12 | +0.28% | |
| 14.20 | 14.22 | 13.79 | 14.08 | -2.56% | |
| 14.28 | 14.52 | 14.28 | 14.45 | +1.47% | |
| 14.28 | 14.34 | 14.17 | 14.24 | +0.28% | |
| 14.44 | 14.53 | 14.20 | 14.20 | -2.07% | |
| 14.72 | 14.74 | 14.43 | 14.50 | 0.00% | |
| 14.33 | 14.52 | 14.33 | 14.50 | +0.83% | |
| 14.55 | 14.80 | 14.33 | 14.38 | -0.90% | |
| 14.45 | 14.59 | 14.26 | 14.51 | -3.27% | |
| 14.98 | 15.11 | 14.91 | 15.00 | +0.13% | |
| 14.79 | 15.00 | 14.63 | 14.98 | +1.49% | |
| 14.61 | 14.82 | 14.51 | 14.76 | +4.31% | |
| 14.32 | 14.33 | 14.02 | 14.15 | -2.21% | |
| 14.94 | 15.05 | 14.35 | 14.47 | -2.49% | |
| 14.86 | 14.93 | 14.71 | 14.84 | +0.88% | |
| 14.69 | 14.79 | 14.63 | 14.71 | +0.55% | |
| 14.63 | 14.70 | 14.47 | 14.63 | +0.69% | |
| 14.64 | 14.74 | 14.50 | 14.53 | -0.95% | |
| 14.59 | 14.84 | 14.56 | 14.67 | +1.17% | |
| 14.45 | 14.55 | 14.30 | 14.50 | +0.35% | |
| 14.55 | 14.80 | 14.44 | 14.45 | -0.41% | |
| 14.36 | 14.70 | 14.36 | 14.51 | +0.76% | |
| 14.32 | 14.46 | 14.20 | 14.40 | -1.84% | |
| 14.85 | 14.86 | 14.58 | 14.67 | -0.47% | |
| 14.70 | 14.83 | 14.55 | 14.74 | +0.07% | |
| 14.48 | 14.73 | 14.40 | 14.73 | +1.52% | |
| 14.59 | 14.73 | 14.44 | 14.51 | -0.75% | |
| 14.15 | 14.62 | 14.15 | 14.62 | +3.54% | |
| 14.50 | 14.50 | 14.12 | 14.12 | -1.26% | |
| 14.40 | 14.51 | 14.24 | 14.30 | -0.69% | |
| 14.60 | 14.70 | 14.38 | 14.40 | -1.10% | |
| 14.65 | 14.78 | 14.49 | 14.56 | +0.07% | |
| 14.48 | 14.67 | 14.36 | 14.55 | +0.07% | |
| 14.51 | 14.88 | 14.33 | 14.54 | -0.21% | |
| 14.75 | 14.75 | 14.38 | 14.57 | +1.60% | |
| 14.60 | 14.67 | 14.12 | 14.34 | -1.10% | |
| 14.49 | 14.54 | 13.88 | 14.50 | +2.62% | |
| 14.11 | 14.19 | 13.84 | 14.13 | 0.00% | |
| 14.15 | 14.15 | 13.95 | 14.13 | -0.07% | |
| 14.36 | 14.48 | 14.12 | 14.14 | -1.46% | |
| 14.07 | 14.36 | 14.07 | 14.35 | +0.77% | |
| 14.35 | 14.40 | 14.16 | 14.24 | 0.00% | |
| 14.10 | 14.29 | 13.92 | 14.24 | +2.01% | |
| 14.11 | 14.17 | 13.67 | 13.96 | -0.85% | |
| 14.06 | 14.14 | 13.94 | 14.08 | +0.14% | |
| 14.20 | 14.20 | 13.84 | 14.06 | -0.85% | |
| 14.09 | 14.31 | 14.02 | 14.18 | +1.50% | |
| 14.19 | 14.19 | 13.92 | 13.97 | -0.78% | |
| 13.82 | 14.12 | 13.76 | 14.08 | +2.10% | |
| 13.63 | 13.82 | 13.61 | 13.79 | +1.70% | |
| 13.70 | 13.70 | 13.35 | 13.56 | -1.02% | |
| 13.58 | 13.79 | 13.48 | 13.70 | +1.26% | |
| 13.25 | 13.59 | 13.13 | 13.53 | +2.11% | |
| 13.22 | 13.41 | 13.13 | 13.25 | -1.34% | |
| 13.45 | 13.55 | 13.28 | 13.43 | -0.07% | |
| 13.43 | 13.63 | 13.26 | 13.44 | +1.05% | |
| 13.30 | 13.32 | 13.14 | 13.30 | +0.68% | |
| 12.98 | 13.29 | 12.92 | 13.21 | +2.40% | |
| 12.94 | 12.96 | 12.71 | 12.90 | +0.39% | |
| 12.85 | 12.91 | 12.68 | 12.85 | +1.10% | |
| 12.59 | 12.79 | 12.50 | 12.71 | +0.95% | |
| 12.52 | 12.75 | 12.46 | 12.59 | +2.69% | |
| 12.28 | 12.38 | 12.17 | 12.26 | +0.82% | |
| 12.49 | 12.49 | 12.04 | 12.16 | -2.41% | |
| 12.54 | 12.54 | 12.24 | 12.46 | -1.03% | |
| 12.26 | 12.75 | 12.26 | 12.59 | +1.45% | |
| 12.20 | 12.54 | 12.15 | 12.41 | +2.82% | |
| 11.80 | 12.10 | 11.77 | 12.07 | +2.03% | |
| 11.83 | 11.94 | 11.72 | 11.83 | +0.08% | |
| 11.50 | 11.92 | 11.48 | 11.82 | +2.78% | |
| 11.64 | 11.64 | 11.42 | 11.50 | -1.37% | |
| 11.77 | 11.89 | 11.64 | 11.66 | -1.10% | |
| 12.15 | 12.16 | 11.60 | 11.79 | -2.00% | |
| 11.78 | 12.08 | 11.69 | 12.03 | +2.30% | |
| 11.81 | 11.81 | 11.66 | 11.76 | -0.51% | |
| 11.75 | 11.92 | 11.75 | 11.82 | +1.11% | |
| 11.66 | 11.81 | 11.62 | 11.69 | +0.95% | |
| 11.54 | 11.60 | 11.49 | 11.58 | +0.35% | |
| 11.49 | 11.56 | 11.46 | 11.54 | -0.17% | |
| 11.47 | 11.59 | 11.47 | 11.56 | +0.35% | |
| 11.42 | 11.57 | 11.40 | 11.52 | +1.41% | |
| 11.48 | 11.59 | 11.31 | 11.36 | -0.79% | |
| 11.58 | 11.58 | 11.37 | 11.45 | -1.04% | |
| 11.53 | 11.62 | 11.35 | 11.57 | +0.61% | |
| 11.69 | 11.71 | 11.36 | 11.50 | -2.46% | |
| 12.29 | 12.30 | 11.68 | 11.79 | -3.99% | |
| 12.37 | 12.43 | 12.23 | 12.28 | -0.24% | |
| 12.50 | 12.61 | 12.21 | 12.31 | -2.15% | |
| 12.65 | 12.67 | 12.47 | 12.58 | -0.55% | |
| 12.76 | 12.82 | 12.64 | 12.65 | -0.47% | |
| 12.88 | 12.91 | 12.67 | 12.71 | -0.94% | |
| 12.70 | 13.04 | 12.69 | 12.83 | +0.79% | |
| 12.74 | 12.80 | 12.70 | 12.73 | +0.32% | |
| 12.51 | 12.73 | 12.50 | 12.69 | +1.44% | |
| 12.62 | 12.62 | 12.42 | 12.51 | -0.79% | |
| 12.40 | 12.70 | 12.40 | 12.61 | +1.29% | |
| 12.13 | 12.48 | 12.12 | 12.45 | +2.30% | |
| 12.22 | 12.35 | 12.05 | 12.17 | -1.22% | |
| 12.53 | 12.55 | 12.15 | 12.32 | -2.30% | |
| 13.16 | 13.16 | 12.50 | 12.61 | -4.83% | |
| 13.19 | 13.35 | 13.04 | 13.25 | +0.45% | |
| 13.31 | 13.49 | 13.17 | 13.19 | -0.23% | |
| 13.06 | 13.24 | 13.00 | 13.22 | -0.30% | |
| 13.10 | 13.28 | 13.06 | 13.26 | +0.76% | |
| 13.45 | 13.46 | 13.11 | 13.16 | -4.57% | |
| 13.75 | 13.84 | 13.60 | 13.79 | +0.88% | |
| 13.68 | 13.77 | 13.55 | 13.67 | -0.22% | |
| 13.66 | 13.72 | 13.56 | 13.70 | +0.29% | |
| 13.61 | 13.72 | 13.52 | 13.66 | +1.11% | |
| 13.45 | 13.57 | 13.31 | 13.51 | +0.90% | |
| 13.10 | 13.39 | 13.10 | 13.39 | +1.75% | |
| 13.37 | 13.55 | 13.05 | 13.16 | +0.30% | |
| 13.12 | 13.22 | 13.00 | 13.12 | +0.38% | |
| 13.06 | 13.11 | 12.92 | 13.07 | -0.61% | |
| 13.23 | 13.33 | 13.12 | 13.15 | -0.68% | |
| 13.26 | 13.37 | 13.22 | 13.24 | -0.15% | |
| 13.25 | 13.40 | 13.19 | 13.26 | 0.00% | |
| 13.35 | 13.46 | 13.22 | 13.26 | -0.45% | |
| 13.38 | 13.41 | 13.20 | 13.32 | -0.08% | |
| 13.45 | 13.48 | 13.32 | 13.33 | -0.22% | |
| 13.48 | 13.49 | 13.30 | 13.36 | -0.15% | |
| 13.37 | 13.45 | 13.25 | 13.38 | +1.98% | |
| 13.10 | 13.16 | 12.93 | 13.12 | +1.23% | |
| 13.20 | 13.24 | 12.96 | 12.96 | -1.29% | |
| 12.85 | 13.14 | 12.85 | 13.13 | +2.18% | |
| 12.81 | 12.98 | 12.72 | 12.85 | +0.16% | |
| 13.10 | 13.10 | 12.79 | 12.83 | -1.23% | |
| 13.01 | 13.17 | 12.96 | 12.99 | +0.46% | |
| 12.92 | 13.01 | 12.80 | 12.93 | -1.22% | |
| 13.11 | 13.12 | 12.97 | 13.09 | +1.24% | |
| 13.30 | 13.38 | 12.92 | 12.93 | -3.00% | |
| 13.51 | 13.64 | 13.30 | 13.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KRP chart for longer ranges.