5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
+14.37%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
-9.55%
YEAR-TO-DATE PERFORMANCE
+14.37%
1 YEAR PERFORMANCE
-12.61%
Kimbell Royalty Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $13.45 | $13.43 (-0.15%) | $13.55 | $13.28 | 616.60 K | $1.22 B |
| 01/29/2026 | $13.43 | $13.44 (0.07%) | $13.63 | $13.26 | 714.60 K | $1.23 B |
| 01/28/2026 | $13.30 | $13.30 (0%) | $13.32 | $13.14 | 424.31 K | $1.21 B |
| 01/27/2026 | $12.98 | $13.21 (1.77%) | $13.29 | $12.92 | 686.90 K | $1.20 B |
| 01/26/2026 | $12.94 | $12.90 (-0.31%) | $12.96 | $12.71 | 589.40 K | $1.18 B |
| 01/23/2026 | $12.85 | $12.85 (0%) | $12.91 | $12.68 | 592.10 K | $1.17 B |
| 01/22/2026 | $12.59 | $12.71 (0.95%) | $12.79 | $12.50 | 571.61 K | $1.16 B |
| 01/21/2026 | $12.52 | $12.59 (0.56%) | $12.75 | $12.46 | 818.37 K | $1.15 B |
| 01/20/2026 | $12.28 | $12.26 (-0.16%) | $12.38 | $12.17 | 634.55 K | $1.12 B |
| 01/16/2026 | $12.49 | $12.16 (-2.64%) | $12.49 | $12.04 | 722.70 K | $1.11 B |
| 01/15/2026 | $12.54 | $12.46 (-0.64%) | $12.54 | $12.24 | 693.40 K | $1.14 B |
| 01/14/2026 | $12.26 | $12.59 (2.69%) | $12.75 | $12.26 | 976.14 K | $1.15 B |
| 01/13/2026 | $12.20 | $12.41 (1.72%) | $12.54 | $12.15 | 1.00 M | $1.13 B |
| 01/12/2026 | $11.80 | $12.07 (2.29%) | $12.10 | $11.77 | 827.73 K | $1.10 B |
| 01/09/2026 | $11.83 | $11.83 (0%) | $11.94 | $11.72 | 612.20 K | $1.08 B |
| 01/08/2026 | $11.50 | $11.82 (2.78%) | $11.92 | $11.48 | 520.11 K | $1.08 B |
| 01/07/2026 | $11.64 | $11.50 (-1.2%) | $11.64 | $11.42 | 518.69 K | $1.05 B |
| 01/06/2026 | $11.77 | $11.66 (-0.93%) | $11.89 | $11.64 | 639.60 K | $1.06 B |
| 01/05/2026 | $12.15 | $11.79 (-2.96%) | $12.16 | $11.60 | 764.20 K | $1.07 B |
| 01/02/2026 | $11.78 | $12.03 (2.12%) | $12.08 | $11.69 | 600.19 K | $1.10 B |
| 12/31/2025 | $11.81 | $11.76 (-0.42%) | $11.81 | $11.66 | 770.75 K | $1.07 B |
| 12/30/2025 | $11.75 | $11.82 (0.6%) | $11.92 | $11.75 | 818.24 K | $1.08 B |
| 12/29/2025 | $11.66 | $11.69 (0.26%) | $11.81 | $11.62 | 900.29 K | $1.07 B |
| 12/26/2025 | $11.54 | $11.58 (0.35%) | $11.60 | $11.49 | 580.48 K | $1.06 B |
| 12/24/2025 | $11.49 | $11.54 (0.44%) | $11.56 | $11.46 | 230.95 K | $1.05 B |
| 12/23/2025 | $11.47 | $11.56 (0.78%) | $11.59 | $11.47 | 614.72 K | $1.05 B |
| 12/22/2025 | $11.42 | $11.52 (0.88%) | $11.57 | $11.40 | 939.30 K | $1.05 B |
| 12/19/2025 | $11.48 | $11.36 (-1.05%) | $11.59 | $11.31 | 2.16 M | $1.04 B |
| 12/18/2025 | $11.58 | $11.45 (-1.12%) | $11.58 | $11.37 | 807.13 K | $1.04 B |
| 12/17/2025 | $11.53 | $11.57 (0.35%) | $11.62 | $11.35 | 958.17 K | $1.05 B |
| 12/16/2025 | $11.69 | $11.50 (-1.63%) | $11.71 | $11.36 | 1.20 M | $1.05 B |
| 12/15/2025 | $12.29 | $11.79 (-4.07%) | $12.30 | $11.68 | 1.21 M | $1.07 B |
| 12/12/2025 | $12.37 | $12.28 (-0.73%) | $12.43 | $12.23 | 495.90 K | $1.12 B |
| 12/11/2025 | $12.50 | $12.31 (-1.52%) | $12.61 | $12.21 | 804.33 K | $1.12 B |
| 12/10/2025 | $12.65 | $12.58 (-0.55%) | $12.67 | $12.47 | 507.30 K | $1.15 B |
| 12/09/2025 | $12.76 | $12.65 (-0.86%) | $12.82 | $12.64 | 472.90 K | $1.15 B |
| 12/08/2025 | $12.88 | $12.71 (-1.32%) | $12.91 | $12.67 | 558.98 K | $1.16 B |
| 12/05/2025 | $12.70 | $12.83 (1.02%) | $13.04 | $12.69 | 537.73 K | $1.17 B |
| 12/04/2025 | $12.74 | $12.73 (-0.08%) | $12.80 | $12.70 | 530.71 K | $1.16 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 |
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.
