5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
-7.43%
6 MONTH PERFORMANCE
-2.53%
YEAR-TO-DATE PERFORMANCE
-21.69%
1 YEAR PERFORMANCE
-19.96%
Kimbell Royalty Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.74 | $12.73 (-0.08%) | $12.80 | $12.69 | 503.90 K | $1.17 B |
| 12/03/2025 | $12.51 | $12.69 (1.44%) | $12.73 | $12.50 | 540.60 K | $1.16 B |
| 12/02/2025 | $12.62 | $12.51 (-0.87%) | $12.62 | $12.42 | 320.67 K | $1.14 B |
| 12/01/2025 | $12.40 | $12.61 (1.69%) | $12.70 | $12.40 | 558.60 K | $1.15 B |
| 11/28/2025 | $12.13 | $12.45 (2.64%) | $12.48 | $12.12 | 281.44 K | $1.14 B |
| 11/26/2025 | $12.22 | $12.17 (-0.41%) | $12.35 | $12.05 | 989.95 K | $1.11 B |
| 11/25/2025 | $12.53 | $12.32 (-1.68%) | $12.55 | $12.15 | 1.30 M | $1.12 B |
| 11/24/2025 | $13.16 | $12.61 (-4.18%) | $13.16 | $12.50 | 1.54 M | $1.15 B |
| 11/21/2025 | $13.19 | $13.25 (0.45%) | $13.35 | $13.04 | 469.80 K | $1.21 B |
| 11/20/2025 | $13.31 | $13.19 (-0.9%) | $13.49 | $13.17 | 368.51 K | $1.20 B |
| 11/19/2025 | $13.06 | $13.22 (1.23%) | $13.24 | $13.00 | 424.62 K | $1.21 B |
| 11/18/2025 | $13.10 | $13.26 (1.22%) | $13.28 | $13.06 | 519.65 K | $1.21 B |
| 11/17/2025 | $13.45 | $13.16 (-2.16%) | $13.46 | $13.11 | 535.50 K | $1.20 B |
| 11/14/2025 | $13.75 | $13.79 (0.29%) | $13.84 | $13.60 | 516.02 K | $1.26 B |
| 11/13/2025 | $13.68 | $13.67 (-0.07%) | $13.77 | $13.55 | 443.20 K | $1.25 B |
| 11/12/2025 | $13.66 | $13.70 (0.29%) | $13.72 | $13.56 | 556.93 K | $1.25 B |
| 11/11/2025 | $13.61 | $13.66 (0.37%) | $13.72 | $13.52 | 640.40 K | $1.25 B |
| 11/10/2025 | $13.45 | $13.51 (0.45%) | $13.57 | $13.31 | 487.74 K | $1.23 B |
| 11/07/2025 | $13.10 | $13.39 (2.21%) | $13.39 | $13.10 | 337.20 K | $1.22 B |
| 11/06/2025 | $13.37 | $13.16 (-1.57%) | $13.55 | $13.05 | 295.04 K | $1.20 B |
| 11/05/2025 | $13.12 | $13.12 (0%) | $13.22 | $13.00 | 379.80 K | $1.20 B |
| 11/04/2025 | $13.06 | $13.07 (0.08%) | $13.11 | $12.92 | 413.50 K | $1.19 B |
| 11/03/2025 | $13.23 | $13.15 (-0.6%) | $13.33 | $13.12 | 632.92 K | $1.20 B |
| 10/31/2025 | $13.26 | $13.24 (-0.15%) | $13.37 | $13.22 | 415.90 K | $1.21 B |
| 10/30/2025 | $13.25 | $13.26 (0.08%) | $13.40 | $13.19 | 335.80 K | $1.21 B |
| 10/29/2025 | $13.35 | $13.26 (-0.67%) | $13.46 | $13.22 | 420.53 K | $1.21 B |
| 10/28/2025 | $13.38 | $13.32 (-0.45%) | $13.41 | $13.20 | 532.22 K | $1.21 B |
| 10/27/2025 | $13.45 | $13.33 (-0.89%) | $13.48 | $13.32 | 394.10 K | $1.22 B |
| 10/24/2025 | $13.48 | $13.36 (-0.89%) | $13.49 | $13.30 | 244.35 K | $1.22 B |
| 10/23/2025 | $13.37 | $13.38 (0.07%) | $13.45 | $13.25 | 247.25 K | $1.22 B |
| 10/22/2025 | $13.10 | $13.12 (0.15%) | $13.16 | $12.93 | 347.04 K | $1.20 B |
| 10/21/2025 | $13.20 | $12.96 (-1.82%) | $13.24 | $12.96 | 269.00 K | $1.18 B |
| 10/20/2025 | $12.85 | $13.13 (2.18%) | $13.14 | $12.85 | 292.74 K | $1.20 B |
| 10/17/2025 | $12.81 | $12.85 (0.31%) | $12.98 | $12.72 | 437.60 K | $1.17 B |
| 10/16/2025 | $13.10 | $12.83 (-2.06%) | $13.10 | $12.79 | 370.64 K | $1.17 B |
| 10/15/2025 | $13.01 | $12.99 (-0.15%) | $13.17 | $12.96 | 314.40 K | $1.18 B |
| 10/14/2025 | $12.92 | $12.93 (0.08%) | $13.01 | $12.80 | 453.60 K | $1.18 B |
| 10/13/2025 | $13.11 | $13.09 (-0.15%) | $13.12 | $12.97 | 460.00 K | $1.19 B |
| 10/10/2025 | $13.30 | $12.93 (-2.78%) | $13.38 | $12.92 | 628.72 K | $1.18 B |
| 10/09/2025 | $13.51 | $13.33 (-1.33%) | $13.64 | $13.30 | 298.63 K | $1.22 B |
| 10/08/2025 | $13.67 | $13.45 (-1.61%) | $13.67 | $13.39 | 326.00 K | $1.23 B |
| 10/07/2025 | $13.70 | $13.58 (-0.88%) | $13.72 | $13.50 | 298.37 K | $1.24 B |
| 10/06/2025 | $13.70 | $13.73 (0.22%) | $13.83 | $13.68 | 361.35 K | $1.25 B |
| 10/03/2025 | $13.52 | $13.64 (0.89%) | $13.69 | $13.52 | 295.62 K | $1.24 B |
| 10/02/2025 | $13.68 | $13.48 (-1.46%) | $13.74 | $13.45 | 271.70 K | $1.23 B |
| 10/01/2025 | $13.45 | $13.68 (1.71%) | $13.82 | $13.40 | 417.20 K | $1.25 B |
| 09/30/2025 | $13.48 | $13.49 (0.07%) | $13.53 | $13.38 | 405.81 K | $1.23 B |
| 09/29/2025 | $13.82 | $13.58 (-1.74%) | $13.82 | $13.53 | 533.12 K | $1.24 B |
| 09/26/2025 | $13.68 | $13.87 (1.39%) | $13.95 | $13.66 | 323.40 K | $1.26 B |
| 09/25/2025 | $13.85 | $13.61 (-1.73%) | $13.89 | $13.61 | 395.98 K | $1.24 B |
| 09/24/2025 | $13.95 | $13.90 (-0.36%) | $14.16 | $13.75 | 436.50 K | $1.27 B |
| 09/23/2025 | $13.63 | $13.76 (0.95%) | $13.94 | $13.60 | 422.21 K | $1.25 B |
| 09/22/2025 | $13.36 | $13.55 (1.42%) | $13.60 | $13.33 | 497.80 K | $1.24 B |
| 09/19/2025 | $13.70 | $13.37 (-2.41%) | $13.72 | $13.33 | 641.50 K | $1.22 B |
| 09/18/2025 | $13.44 | $13.67 (1.71%) | $13.73 | $13.27 | 876.74 K | $1.25 B |
| 09/17/2025 | $13.22 | $13.33 (0.83%) | $13.46 | $13.22 | 374.95 K | $1.22 B |
| 09/16/2025 | $13.08 | $13.22 (1.07%) | $13.28 | $13.07 | 632.41 K | $1.21 B |
| 09/15/2025 | $13.51 | $13.08 (-3.18%) | $13.51 | $13.07 | 816.05 K | $1.19 B |
| 09/12/2025 | $13.70 | $13.53 (-1.24%) | $13.85 | $13.51 | 365.40 K | $1.23 B |
| 09/11/2025 | $13.70 | $13.69 (-0.07%) | $13.79 | $13.60 | 282.90 K | $1.25 B |
| 09/10/2025 | $13.60 | $13.77 (1.25%) | $13.80 | $13.60 | 266.80 K | $1.26 B |
| 09/09/2025 | $13.45 | $13.62 (1.26%) | $13.79 | $13.43 | 484.03 K | $1.24 B |
| 09/08/2025 | $13.40 | $13.43 (0.22%) | $13.50 | $13.34 | 372.16 K | $1.22 B |
| 09/05/2025 | $13.66 | $13.41 (-1.83%) | $13.68 | $13.37 | 376.73 K | $1.22 B |
| 09/04/2025 | $13.69 | $13.73 (0.29%) | $13.89 | $13.63 | 364.20 K | $1.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
