Natural Resource Partners Partnership Stock Price History
NYSE: NRPEnergyCoal MiningUSD
111.11-0.20 (-0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NRP price history at a glance
The price history for Natural Resource Partners Partnership (NRP) on this page begins on October 7, 2002, when the stock closed at $97.00; it most recently closed at $111.11 on October 5, 2026. The highest price in this record is $430.00, reached on July 9, 2007; the latest close is 74.2% below that peak. Across the 23 complete calendar years in the table, NRP finished higher in 12 and lower in 11. Its best year was 2016 (+154.3%) and its worst was 2015 (-86.9%).
Over roughly 24 years the share price changed +14.5%, a 0.6% compound annual price return (excluding dividends). In the last 12 months alone, NRP has gained 3.4%. 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 2002
- $430.00
- Date of high
- Jul 9, 2007
- Low since 2002
- $5.00
- Date of low
- Jan 18, 2016
- 52-week high
- $128.60
- 52-week low
- $95.51
- IPO year
- 2002
- Last close
- $111.11
NRP returns
1 week
+1.47%
1 month
-0.55%
3 months
+12.21%
6 months
-7.02%
Year to date
+6.43%
1 year
+3.36%
3 years
+48.54%
5 years
+307.74%
NRP price return, excluding dividends.
NRP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 111.11 | +6.83% |
| 2025 | 104.01 | -6.30% |
| 2024 | 111.00 | +19.92% |
| 2023 | 92.56 | +70.37% |
| 2022 | 54.33 | +62.57% |
| 2021 | 33.42 | +143.05% |
| 2020 | 13.75 | -35.11% |
| 2019 | 21.19 | -44.67% |
| 2018 | 38.30 | +47.31% |
| 2017 | 26.00 | -19.50% |
| 2016 | 32.30 | +154.33% |
| 2015 | 12.70 | -86.92% |
| 2014 | 97.10 | -50.86% |
| 2013 | 197.60 | -4.03% |
| 2012 | 205.90 | -24.05% |
| 2011 | 271.10 | -18.34% |
| 2010 | 332.00 | +36.96% |
| 2009 | 242.40 | +24.12% |
| 2008 | 195.30 | -39.68% |
| 2007 | 323.80 | +11.75% |
| 2006 | 289.75 | +15.32% |
| 2005 | 251.25 | -12.84% |
| 2004 | 288.25 | +39.25% |
| 2003 | 207.00 | +98.09% |
| 2002* | 104.50 | +7.73% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
NRP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 110.26 | 111.54 | 110.26 | 111.11 | -0.18% | |
| 110.71 | 111.31 | 110.47 | 111.31 | +0.84% | |
| 109.69 | 111.05 | 109.42 | 110.38 | +0.13% | |
| 110.00 | 111.07 | 108.53 | 110.24 | +0.40% | |
| 109.57 | 111.17 | 109.11 | 109.80 | +0.27% | |
| 108.00 | 109.85 | 107.39 | 109.50 | +2.89% | |
| 108.14 | 108.17 | 105.26 | 106.42 | -2.12% | |
| 109.30 | 109.76 | 108.38 | 108.73 | -1.36% | |
| 110.00 | 112.00 | 109.37 | 110.23 | +0.47% | |
| 110.00 | 111.80 | 109.00 | 109.71 | +0.85% | |
| 107.50 | 109.01 | 106.50 | 108.78 | +0.55% | |
| 107.67 | 108.73 | 107.00 | 108.18 | +0.56% | |
| 109.70 | 109.70 | 106.94 | 107.58 | -1.99% | |
| 108.25 | 110.74 | 107.50 | 109.76 | +1.87% | |
| 110.65 | 110.65 | 106.48 | 107.74 | -1.41% | |
| 109.50 | 109.50 | 108.50 | 109.28 | -0.04% | |
| 108.80 | 110.29 | 108.80 | 109.32 | -0.36% | |
| 110.00 | 110.96 | 109.09 | 109.71 | -0.90% | |
| 109.40 | 110.91 | 109.40 | 110.71 | +0.85% | |
| 111.07 | 111.50 | 108.07 | 109.78 | -1.19% | |
| 110.64 | 111.95 | 110.64 | 111.10 | +0.83% | |
| 111.01 | 111.50 | 110.19 | 110.19 | -1.38% | |
| 114.00 | 114.00 | 110.89 | 111.73 | -1.38% | |
| 112.89 | 114.14 | 112.48 | 113.29 | -0.38% | |
| 113.78 | 113.85 | 112.50 | 113.72 | +0.28% | |
| 113.03 | 113.92 | 111.94 | 113.40 | +0.79% | |
| 112.33 | 114.15 | 112.15 | 112.51 | +0.31% | |
| 111.74 | 112.87 | 111.07 | 112.16 | -0.36% | |
| 113.14 | 115.29 | 111.22 | 112.57 | -0.13% | |
| 111.22 | 112.88 | 110.34 | 112.72 | +2.18% | |
| 110.18 | 111.72 | 108.50 | 110.32 | +0.44% | |
| 109.21 | 112.02 | 108.50 | 109.84 | +1.00% | |
| 107.69 | 110.00 | 107.55 | 108.75 | +1.42% | |
| 105.91 | 107.49 | 105.56 | 107.23 | +1.75% | |
| 104.85 | 106.06 | 104.61 | 105.39 | +0.90% | |
| 104.93 | 105.97 | 104.40 | 104.45 | -0.39% | |
| 103.08 | 105.88 | 103.06 | 104.86 | +1.94% | |
| 103.94 | 103.94 | 102.19 | 102.86 | -1.04% | |
| 104.90 | 105.00 | 103.28 | 103.94 | -0.59% | |
| 103.01 | 105.42 | 103.01 | 104.56 | +1.75% | |
| 103.75 | 104.61 | 102.50 | 102.76 | -0.22% | |
| 103.64 | 104.29 | 102.77 | 102.99 | -0.52% | |
| 104.05 | 104.90 | 103.19 | 103.53 | -1.49% | |
| 107.88 | 108.20 | 104.51 | 105.10 | -1.74% | |
| 105.00 | 108.00 | 104.50 | 106.96 | +1.92% | |
| 105.01 | 106.00 | 104.25 | 104.95 | -0.05% | |
| 102.00 | 106.99 | 101.64 | 105.00 | +8.31% | |
| 96.31 | 98.00 | 96.25 | 96.94 | +0.51% | |
| 98.10 | 98.10 | 96.21 | 96.45 | -1.64% | |
| 98.38 | 99.00 | 96.88 | 98.06 | -0.59% | |
| 99.00 | 99.00 | 98.16 | 98.64 | -0.33% | |
| 100.00 | 100.00 | 98.17 | 98.97 | -0.49% | |
| 97.96 | 100.60 | 97.00 | 99.46 | +1.18% | |
| 97.83 | 98.99 | 96.81 | 98.30 | +0.31% | |
| 97.10 | 98.23 | 97.10 | 98.00 | +0.67% | |
| 97.30 | 97.45 | 96.19 | 97.35 | +0.15% | |
| 96.26 | 98.02 | 96.00 | 97.20 | +0.37% | |
| 96.64 | 97.80 | 95.95 | 96.84 | +0.88% | |
| 97.88 | 99.13 | 95.51 | 96.00 | -0.41% | |
| 97.00 | 97.31 | 96.16 | 96.40 | -1.45% | |
| 98.94 | 98.94 | 97.01 | 97.82 | -0.13% | |
| 99.19 | 99.63 | 96.50 | 97.95 | -0.55% | |
| 100.49 | 100.61 | 97.77 | 98.49 | -1.31% | |
| 99.97 | 100.81 | 98.88 | 99.80 | +0.79% | |
| 100.53 | 101.00 | 97.98 | 99.02 | -1.28% | |
| 98.87 | 101.78 | 98.30 | 100.30 | +1.46% | |
| 98.15 | 99.00 | 97.30 | 98.86 | +1.13% | |
| 98.11 | 100.30 | 97.59 | 97.76 | -0.11% | |
| 98.41 | 99.34 | 97.36 | 97.87 | -1.25% | |
| 100.04 | 100.98 | 98.48 | 99.11 | 0.00% | |
| 96.39 | 100.73 | 96.39 | 99.11 | +2.18% | |
| 101.31 | 101.31 | 97.00 | 97.00 | -2.53% | |
| 100.00 | 101.00 | 98.77 | 99.52 | -1.48% | |
| 99.94 | 101.21 | 99.52 | 101.01 | +1.20% | |
| 100.50 | 101.00 | 99.49 | 99.81 | -0.21% | |
| 99.61 | 101.70 | 98.75 | 100.02 | -0.38% | |
| 100.50 | 101.36 | 99.62 | 100.40 | -0.10% | |
| 100.01 | 102.50 | 99.58 | 100.50 | -0.29% | |
| 101.59 | 102.30 | 98.39 | 100.79 | +0.49% | |
| 101.00 | 103.00 | 99.76 | 100.30 | -0.16% | |
| 101.81 | 102.75 | 100.26 | 100.46 | -1.69% | |
| 103.00 | 105.00 | 101.50 | 102.19 | -1.74% | |
| 104.50 | 106.00 | 103.43 | 104.00 | -1.29% | |
| 104.31 | 107.15 | 103.30 | 105.36 | +0.34% | |
| 103.28 | 106.62 | 103.28 | 105.00 | +1.22% | |
| 104.00 | 105.00 | 103.04 | 103.73 | -0.74% | |
| 105.39 | 107.88 | 104.01 | 104.50 | -0.96% | |
| 105.11 | 107.80 | 105.00 | 105.51 | -0.46% | |
| 106.01 | 107.10 | 105.34 | 106.00 | +0.01% | |
| 108.22 | 108.22 | 105.00 | 105.99 | -2.93% | |
| 107.00 | 109.19 | 107.00 | 109.19 | +2.07% | |
| 104.18 | 108.42 | 104.18 | 106.98 | +2.93% | |
| 104.50 | 105.19 | 103.38 | 103.93 | -1.49% | |
| 104.05 | 106.00 | 103.74 | 105.50 | +0.75% | |
| 104.10 | 105.61 | 103.50 | 104.71 | +0.10% | |
| 102.00 | 105.95 | 102.00 | 104.61 | +2.73% | |
| 102.75 | 104.00 | 100.10 | 101.83 | -0.89% | |
| 102.06 | 104.30 | 101.47 | 102.74 | +0.23% | |
| 101.91 | 103.88 | 101.40 | 102.50 | 0.00% | |
| 106.35 | 106.50 | 102.26 | 102.50 | -3.65% | |
| 106.34 | 109.00 | 106.21 | 106.38 | -0.49% | |
| 107.20 | 107.49 | 106.50 | 106.90 | -0.28% | |
| 106.51 | 108.25 | 106.50 | 107.20 | +0.07% | |
| 107.37 | 108.76 | 105.59 | 107.13 | -0.81% | |
| 109.66 | 112.98 | 107.51 | 108.01 | -1.92% | |
| 110.93 | 113.25 | 109.91 | 110.12 | -1.23% | |
| 112.72 | 116.26 | 111.02 | 111.49 | -1.56% | |
| 111.16 | 114.99 | 107.00 | 113.26 | -1.70% | |
| 111.90 | 117.00 | 105.46 | 115.22 | -2.26% | |
| 117.87 | 119.80 | 117.41 | 117.88 | -0.59% | |
| 119.42 | 119.73 | 117.82 | 118.58 | -0.17% | |
| 117.08 | 119.69 | 117.08 | 118.78 | +0.52% | |
| 116.75 | 118.39 | 116.75 | 118.16 | +0.99% | |
| 116.75 | 118.72 | 116.75 | 117.00 | -0.11% | |
| 115.94 | 117.70 | 115.94 | 117.13 | +0.14% | |
| 114.49 | 117.48 | 114.49 | 116.97 | +1.58% | |
| 114.16 | 117.32 | 114.16 | 115.15 | +0.13% | |
| 115.00 | 116.52 | 114.95 | 115.00 | -0.86% | |
| 114.85 | 117.19 | 114.70 | 116.00 | +0.24% | |
| 115.55 | 117.65 | 114.49 | 115.72 | +0.32% | |
| 114.25 | 116.66 | 114.25 | 115.35 | +1.04% | |
| 115.00 | 117.69 | 114.16 | 114.16 | -1.87% | |
| 115.01 | 117.80 | 115.00 | 116.34 | -0.34% | |
| 114.88 | 117.50 | 114.88 | 116.74 | +0.79% | |
| 119.21 | 119.77 | 115.35 | 115.82 | -2.12% | |
| 120.50 | 121.00 | 118.03 | 118.33 | -0.98% | |
| 120.00 | 122.78 | 119.50 | 119.50 | +0.01% | |
| 119.95 | 120.63 | 119.24 | 119.49 | -1.05% | |
| 121.63 | 122.51 | 119.55 | 120.76 | -1.02% | |
| 122.46 | 124.59 | 121.22 | 122.00 | 0.00% | |
| 121.22 | 124.29 | 120.19 | 122.00 | -0.40% | |
| 122.15 | 123.00 | 121.00 | 122.49 | +2.24% | |
| 119.56 | 121.00 | 118.02 | 119.81 | -0.98% | |
| 120.68 | 122.00 | 120.00 | 121.00 | -1.26% | |
| 125.54 | 126.00 | 118.00 | 122.55 | -1.57% | |
| 125.65 | 128.00 | 124.00 | 124.50 | -0.45% | |
| 123.10 | 127.99 | 123.10 | 125.06 | +0.05% | |
| 126.99 | 127.20 | 124.87 | 125.00 | -0.32% | |
| 122.00 | 127.98 | 121.51 | 125.40 | +3.19% | |
| 122.59 | 124.93 | 120.86 | 121.52 | -0.95% | |
| 122.50 | 125.10 | 121.00 | 122.69 | -0.09% | |
| 118.59 | 124.72 | 118.59 | 122.80 | +4.15% | |
| 118.00 | 119.41 | 117.35 | 117.91 | -0.30% | |
| 116.61 | 119.95 | 116.61 | 118.27 | +1.28% | |
| 118.22 | 119.95 | 116.63 | 116.77 | -1.11% | |
| 120.24 | 120.24 | 117.62 | 118.08 | -1.11% | |
| 119.55 | 122.50 | 119.03 | 119.41 | +0.07% | |
| 119.64 | 120.56 | 118.47 | 119.33 | +1.13% | |
| 120.65 | 122.00 | 118.00 | 118.00 | -2.04% | |
| 121.03 | 122.00 | 119.00 | 120.46 | +2.34% | |
| 119.65 | 123.11 | 117.66 | 117.70 | -1.63% | |
| 120.55 | 122.59 | 119.64 | 119.65 | +0.13% | |
| 122.27 | 122.82 | 119.11 | 119.50 | -1.44% | |
| 119.84 | 122.57 | 119.76 | 121.25 | +1.69% | |
| 120.25 | 122.24 | 119.00 | 119.24 | -1.50% | |
| 123.50 | 125.75 | 111.82 | 121.05 | -1.98% | |
| 124.55 | 127.21 | 123.50 | 123.50 | +0.08% | |
| 125.47 | 125.49 | 122.06 | 123.40 | -0.13% | |
| 125.20 | 127.41 | 122.96 | 123.56 | -1.08% | |
| 123.21 | 126.86 | 122.94 | 124.91 | +1.33% | |
| 126.50 | 126.50 | 123.00 | 123.27 | +0.05% | |
| 123.16 | 127.59 | 123.16 | 123.21 | -0.02% | |
| 124.89 | 125.88 | 123.00 | 123.23 | -0.77% | |
| 125.47 | 125.92 | 122.59 | 124.18 | -0.98% | |
| 124.79 | 128.60 | 124.53 | 125.41 | +1.53% | |
| 125.84 | 126.51 | 122.54 | 123.52 | -0.23% | |
| 125.49 | 127.61 | 123.80 | 123.80 | +0.36% | |
| 124.50 | 126.00 | 121.50 | 123.36 | +0.26% | |
| 119.67 | 123.58 | 119.67 | 123.04 | +2.20% | |
| 118.46 | 120.90 | 118.46 | 120.39 | +1.36% | |
| 117.85 | 120.74 | 117.30 | 118.78 | +0.52% | |
| 120.31 | 120.71 | 115.89 | 118.16 | -0.09% | |
| 114.90 | 120.12 | 114.90 | 118.27 | +3.29% | |
| 112.81 | 115.91 | 112.81 | 114.50 | +0.88% | |
| 113.83 | 115.33 | 113.49 | 113.50 | -1.28% | |
| 114.30 | 116.85 | 114.25 | 114.97 | +0.63% | |
| 114.00 | 116.00 | 113.97 | 114.25 | +0.25% | |
| 113.50 | 115.00 | 113.05 | 113.97 | -0.11% | |
| 116.69 | 116.69 | 113.33 | 114.09 | -1.54% | |
| 118.53 | 121.48 | 114.90 | 115.88 | -2.21% | |
| 119.37 | 123.40 | 118.40 | 118.50 | -0.86% | |
| 120.04 | 121.25 | 115.21 | 119.53 | +0.43% | |
| 118.04 | 122.68 | 118.04 | 119.02 | +0.02% | |
| 117.51 | 121.04 | 117.50 | 119.00 | +1.39% | |
| 117.00 | 119.00 | 115.00 | 117.37 | +1.00% | |
| 114.50 | 117.57 | 114.26 | 116.21 | +1.76% | |
| 111.51 | 114.80 | 111.51 | 114.20 | +2.59% | |
| 109.37 | 111.98 | 108.89 | 111.32 | +1.78% | |
| 105.95 | 110.00 | 105.19 | 109.37 | +4.28% | |
| 105.12 | 105.38 | 103.56 | 104.88 | +0.60% | |
| 105.95 | 105.95 | 103.70 | 104.25 | -0.75% | |
| 105.25 | 106.99 | 103.69 | 105.04 | -0.68% | |
| 105.00 | 106.37 | 105.00 | 105.76 | +1.68% | |
| 105.00 | 106.00 | 103.73 | 104.01 | -0.37% | |
| 103.00 | 106.07 | 102.20 | 104.40 | +1.19% | |
| 101.81 | 104.00 | 101.81 | 103.17 | +1.34% | |
| 102.13 | 103.50 | 101.77 | 101.81 | -1.11% | |
| 103.00 | 103.51 | 102.50 | 102.95 | -0.42% | |
| 104.18 | 104.44 | 103.00 | 103.38 | -0.62% | |
| 104.00 | 104.86 | 103.72 | 104.03 | +0.17% | |
| 102.80 | 104.76 | 102.79 | 103.85 | +1.05% | |
| 103.26 | 104.05 | 102.77 | 102.77 | +0.75% | |
| 102.15 | 102.75 | 101.51 | 102.00 | 0.00% | |
| 102.90 | 103.96 | 102.00 | 102.00 | -0.15% | |
| 103.50 | 103.91 | 101.87 | 102.15 | -0.70% | |
| 104.49 | 104.50 | 102.50 | 102.87 | -1.44% | |
| 105.03 | 105.03 | 103.44 | 104.37 | +0.36% | |
| 104.00 | 105.20 | 103.83 | 104.00 | +0.45% | |
| 105.72 | 105.72 | 103.51 | 103.53 | -0.31% | |
| 104.49 | 106.01 | 103.85 | 103.85 | -0.34% | |
| 104.40 | 105.00 | 103.25 | 104.20 | -0.47% | |
| 104.12 | 105.66 | 103.80 | 104.69 | -0.20% | |
| 104.63 | 106.23 | 104.47 | 104.90 | -1.01% | |
| 105.27 | 106.00 | 104.91 | 105.97 | +0.90% | |
| 104.21 | 105.25 | 104.21 | 105.02 | +0.45% | |
| 105.09 | 105.42 | 102.59 | 104.55 | -0.60% | |
| 105.26 | 106.00 | 105.00 | 105.18 | -0.08% | |
| 103.90 | 105.80 | 102.83 | 105.26 | +1.21% | |
| 104.73 | 104.73 | 103.60 | 104.00 | -0.10% | |
| 101.20 | 104.99 | 101.20 | 104.10 | +1.91% | |
| 101.25 | 102.81 | 101.00 | 102.15 | +0.27% | |
| 103.24 | 103.62 | 101.78 | 101.87 | -0.38% | |
| 102.02 | 104.00 | 101.70 | 102.26 | -0.62% | |
| 102.11 | 103.67 | 102.00 | 102.90 | -0.74% | |
| 102.81 | 104.62 | 102.81 | 103.67 | -0.02% | |
| 103.70 | 105.27 | 103.01 | 103.69 | +0.13% | |
| 105.50 | 106.17 | 103.25 | 103.56 | -1.47% | |
| 105.00 | 107.40 | 104.75 | 105.10 | +0.06% | |
| 104.75 | 105.54 | 104.50 | 105.04 | -0.20% | |
| 106.23 | 107.12 | 104.59 | 105.25 | -0.24% | |
| 103.01 | 106.11 | 102.50 | 105.50 | +1.28% | |
| 105.61 | 107.00 | 103.75 | 104.17 | -0.70% | |
| 103.00 | 105.95 | 102.67 | 104.90 | +1.57% | |
| 102.06 | 105.25 | 102.06 | 103.28 | -1.52% | |
| 102.62 | 105.75 | 102.56 | 104.87 | +1.23% | |
| 103.01 | 103.60 | 102.01 | 103.60 | +0.35% | |
| 102.17 | 104.01 | 102.00 | 103.24 | +2.57% | |
| 103.85 | 103.85 | 100.65 | 100.65 | -1.73% | |
| 102.96 | 103.71 | 101.05 | 102.42 | -0.98% | |
| 103.01 | 103.53 | 102.30 | 103.43 | -0.23% | |
| 102.79 | 104.50 | 102.06 | 103.67 | +1.79% | |
| 105.80 | 105.99 | 101.85 | 101.85 | -3.51% | |
| 103.45 | 105.56 | 103.45 | 105.56 | +1.26% | |
| 105.40 | 108.00 | 103.10 | 104.25 | -1.18% | |
| 103.05 | 106.25 | 103.01 | 105.50 | +1.60% | |
| 104.00 | 104.70 | 102.59 | 103.84 | -0.93% | |
| 106.20 | 106.20 | 104.00 | 104.82 | -1.07% | |
| 107.00 | 107.70 | 105.34 | 105.95 | -1.05% | |
| 106.00 | 108.10 | 106.00 | 107.07 | +0.90% | |
| 106.54 | 108.71 | 105.50 | 106.12 | -0.81% | |
| 107.23 | 107.55 | 106.25 | 106.99 | -0.47% | |
| 109.08 | 109.61 | 107.24 | 107.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NRP chart for longer ranges.