Natural Resource Partners L.P. ( NRP) - Price History
Monthly price history for NRP (Natural Resource Partners L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $111.31 | $111.31 |
| September 2026 | $108.73 | $108.73 |
| August 2026 | $112.57 | $112.57 |
| July 2026 | $97.35 | $98.06 |
| June 2026 | $96.30 | $97 |
| May 2026 | $103.18 | $103.93 |
| April 2026 | $116.48 | $118.16 |
| March 2026 | $119.28 | $121 |
| February 2026 | $119.21 | $121.05 |
| January 2026 | $111.11 | $113.50 |
| December 2025 | $102.20 | $104.40 |
| November 2025 | $102.96 | $105.18 |
| October 2025 | $100.68 | $103.60 |
| September 2025 | $102.04 | $105 |
| August 2025 | $100.64 | $103.56 |
| July 2025 | $98.81 | $102.42 |
| June 2025 | $92.14 | $95.51 |
| May 2025 | $94.55 | $98 |
| April 2025 | $97.72 | $102.11 |
| March 2025 | $99.43 | $103.90 |
| February 2025 | $99.66 | $105.37 |
| January 2025 | $99.51 | $106 |
| December 2024 | $104.21 | $111 |
| November 2024 | $102.79 | $109.49 |
| October 2024 | $88.36 | $94.79 |
| September 2024 | $91.16 | $97.80 |
| August 2024 | $83.26 | $89.32 |
| July 2024 | $84.12 | $91.02 |
| June 2024 | $82.84 | $89.64 |
| May 2024 | $83.50 | $90.35 |
| April 2024 | $82.48 | $90 |
| March 2024 | $84.32 | $92 |
| February 2024 | $81.51 | $91.45 |
| January 2024 | $85.92 | $97.25 |
| December 2023 | $81.78 | $92.56 |
| November 2023 | $67.37 | $76.26 |
| October 2023 | $57.70 | $66 |
| September 2023 | $68.95 | $78.87 |
| August 2023 | $56.32 | $64.43 |
| July 2023 | $54.79 | $63.40 |
| June 2023 | $45.58 | $52.74 |
| May 2023 | $38.95 | $45.07 |
| April 2023 | $44.34 | $52.06 |
| March 2023 | $44.46 | $52.20 |
| February 2023 | $46.20 | $56.61 |
| January 2023 | $43.61 | $54.19 |
| December 2022 | $43.72 | $54.33 |
| November 2022 | $33.91 | $42.14 |
| October 2022 | $33.63 | $42.50 |
| September 2022 | $35.02 | $44.25 |
| August 2022 | $34.28 | $43.31 |
| July 2022 | $31.54 | $40.54 |
| June 2022 | $28.96 | $37.23 |
| May 2022 | $37.12 | $47.72 |
| April 2022 | $36.23 | $47.30 |
| March 2022 | $32.74 | $42.74 |
| February 2022 | $27.87 | $36.38 |
| January 2022 | $28.31 | $37.41 |
| December 2021 | $25.29 | $33.42 |
| November 2021 | $24.69 | $32.62 |
| October 2021 | $23.26 | $31.19 |
| September 2021 | $17.64 | $23.66 |
| August 2021 | $15.36 | $20.60 |
| July 2021 | $15.74 | $21.56 |
| June 2021 | $15.48 | $21.20 |
| May 2021 | $13.39 | $18.34 |
| April 2021 | $12 | $16.84 |
| March 2021 | $11.49 | $16.13 |
| February 2021 | $12.56 | $17.63 |
| January 2021 | $10.85 | $15.61 |
| December 2020 | $9.55 | $13.75 |
| November 2020 | $9.83 | $14.15 |
| October 2020 | $8.28 | $12.25 |
| September 2020 | $8.06 | $11.92 |
| August 2020 | $7.73 | $11.43 |
| July 2020 | $6.50 | $10 |
| June 2020 | $7.93 | $12.19 |
| May 2020 | $9.43 | $14.50 |
| April 2020 | $8.29 | $12.75 |
| March 2020 | $7.93 | $12.20 |
| February 2020 | $8.97 | $13.80 |
| January 2020 | $12.65 | $19.89 |
| December 2019 | $12.79 | $20.11 |
| November 2019 | $12.69 | $19.95 |
| October 2019 | $15.79 | $25.26 |
| September 2019 | $15.85 | $25.35 |
| August 2019 | $16.59 | $26.54 |
| July 2019 | $18.24 | $29.65 |
| June 2019 | $21.81 | $35.46 |
| May 2019 | $24.46 | $39.76 |
| April 2019 | $25.62 | $42.10 |
| March 2019 | $25.56 | $42 |
| February 2019 | $25.07 | $41.20 |
| January 2019 | $23 | $38.24 |
| December 2018 | $23 | $38.24 |
| November 2018 | $22.26 | $37 |
| October 2018 | $19.78 | $33.33 |
| September 2018 | $18.40 | $31 |
| August 2018 | $18.25 | $30.75 |
| July 2018 | $18.57 | $31.75 |
| June 2018 | $18.37 | $31.40 |
| May 2018 | $18.84 | $32.20 |
| April 2018 | $19.47 | $33.75 |
| March 2018 | $16.55 | $28.70 |
| February 2018 | $16.52 | $28.65 |
| January 2018 | $17.20 | $30.30 |
| December 2017 | $14.76 | $26 |
| November 2017 | $14.42 | $25.40 |
| October 2017 | $14.85 | $26.65 |
| September 2017 | $13.79 | $24.75 |
| August 2017 | $13.96 | $25.05 |
| July 2017 | $15.30 | $27.90 |
| June 2017 | $15.11 | $27.55 |
| May 2017 | $15.90 | $29 |
| April 2017 | $17.29 | $31.95 |
| March 2017 | $19.56 | $36.15 |
| February 2017 | $23.86 | $44.10 |
| January 2017 | $19.56 | $36.60 |
| December 2016 | $17.26 | $32.30 |
| November 2016 | $17.69 | $33.10 |
| October 2016 | $14.33 | $27.25 |
| September 2016 | $14.68 | $27.90 |
| August 2016 | $9.23 | $17.55 |
| July 2016 | $12.60 | $24.38 |
| June 2016 | $7.42 | $14.35 |
| May 2016 | $5.66 | $10.95 |
| April 2016 | $6.44 | $12.89 |
| March 2016 | $3.75 | $7.50 |
| February 2016 | $4.54 | $9.08 |
| January 2016 | $5.58 | $1.16 |
| December 2015 | $6.10 | $1.27 |
| November 2015 | $8.41 | $1.75 |
| October 2015 | $7.81 | $1.66 |
| September 2015 | $11.95 | $2.54 |
| August 2015 | $16.05 | $3.41 |
| July 2015 | $13.70 | $3 |
| June 2015 | $17.30 | $3.79 |
| May 2015 | $18.72 | $4.10 |
| April 2015 | $22.87 | $5.10 |
| March 2015 | $30.40 | $6.78 |
| February 2015 | $35.56 | $7.93 |
| January 2015 | $40.56 | $9.40 |
| December 2014 | $39.92 | $9.25 |
| November 2014 | $51.52 | $11.94 |
| October 2014 | $52.30 | $12.47 |
| September 2014 | $54.69 | $13.04 |
| August 2014 | $66.60 | $15.88 |
| July 2014 | $67.82 | $16.52 |
| June 2014 | $68.03 | $16.57 |
| May 2014 | $58.17 | $14.17 |
| April 2014 | $64.50 | $16.06 |
| March 2014 | $63.93 | $15.92 |
| February 2014 | $60.72 | $15.12 |
| January 2014 | $63.29 | $15.76 |
| December 2013 | $78.36 | $19.94 |
| November 2013 | $78.95 | $20.09 |
| October 2013 | $81.94 | $21.40 |
| September 2013 | $72.94 | $19.05 |
| August 2013 | $75.08 | $19.61 |
| July 2013 | $80.56 | $21.59 |
| June 2013 | $76.75 | $20.57 |
| May 2013 | $83.02 | $22.25 |
| April 2013 | $87.03 | $23.88 |
| March 2013 | $85.28 | $23.40 |
| February 2013 | $79.70 | $21.87 |
| January 2013 | $80.98 | $22.77 |
| December 2012 | $65.94 | $18.54 |
| November 2012 | $66.26 | $18.63 |
| October 2012 | $75.68 | $21.83 |
| September 2012 | $71.87 | $20.73 |
| August 2012 | $71.76 | $20.70 |
| July 2012 | $68.85 | $20.41 |
| June 2012 | $74.79 | $22.17 |
| May 2012 | $77.39 | $22.94 |
| April 2012 | $82.30 | $24.95 |
| March 2012 | $79.13 | $23.99 |
| February 2012 | $80.52 | $24.41 |
| January 2012 | $90.48 | $27.98 |
| December 2011 | $87.66 | $27.11 |
| November 2011 | $88.99 | $27.52 |
| October 2011 | $93.88 | $29.60 |
| September 2011 | $80.43 | $25.36 |
| August 2011 | $91.60 | $28.88 |
| July 2011 | $97.53 | $31.29 |
| June 2011 | $103.39 | $33.17 |
| May 2011 | $100.65 | $32.29 |
| April 2011 | $105.56 | $34.41 |
| March 2011 | $107.58 | $35.07 |
| February 2011 | $109.24 | $35.61 |
| January 2011 | $109.94 | $36.37 |
| December 2010 | $100.36 | $33.20 |
| November 2010 | $91.93 | $30.41 |
| October 2010 | $86.03 | $29 |
| September 2010 | $79.44 | $26.78 |
| August 2010 | $75.94 | $25.60 |
| July 2010 | $74.67 | $25.71 |
| June 2010 | $68.66 | $23.64 |
| May 2010 | $65.06 | $22.40 |
| April 2010 | $72.50 | $25.50 |
| March 2010 | $74.54 | $26.22 |
| February 2010 | $72.84 | $25.62 |
| January 2010 | $65.88 | $23.70 |
| December 2009 | $67.38 | $24.24 |
| November 2009 | $66.19 | $23.81 |
| October 2009 | $59.37 | $21.89 |
| September 2009 | $56.60 | $20.87 |
| August 2009 | $47.46 | $17.50 |
| July 2009 | $62.14 | $23.45 |
| June 2009 | $55.67 | $21.01 |
| May 2009 | $62.69 | $23.66 |
| April 2009 | $60.70 | $22.91 |
| March 2009 | $57.90 | $22.33 |
| February 2009 | $53.75 | $20.73 |
| January 2009 | $59.27 | $23.39 |
| December 2008 | $44.22 | $17.45 |
| November 2008 | $42.11 | $16.62 |
| October 2008 | $59.60 | $23.52 |
| September 2008 | $62.74 | $25.33 |
| August 2008 | $85.92 | $34.69 |
| July 2008 | $93.90 | $37.91 |
| June 2008 | $100.63 | $41.20 |
| May 2008 | $96.11 | $39.35 |
| April 2008 | $78.99 | $32.34 |
| March 2008 | $68.21 | $28.35 |
| February 2008 | $77.45 | $32.19 |
| January 2008 | $72.97 | $30.33 |
| December 2007 | $76.86 | $32.46 |
| November 2007 | $76.19 | $32.18 |
| October 2007 | $80.74 | $34.10 |
| September 2007 | $72.84 | $31.18 |
| August 2007 | $76.51 | $32.75 |
| July 2007 | $87.14 | $37.30 |
| June 2007 | $87.75 | $38.04 |
| May 2007 | $84.36 | $36.57 |
| April 2007 | $82.95 | $35.96 |
| March 2007 | $76.53 | $67.20 |
| February 2007 | $71.79 | $63.04 |
| January 2007 | $69.23 | $60.79 |
| December 2006 | $65.05 | $57.95 |
| November 2006 | $58.94 | $52.50 |
| October 2006 | $58.49 | $52.10 |
| September 2006 | $56.38 | $51.01 |
| August 2006 | $64.33 | $58.20 |
| July 2006 | $61.23 | $55.40 |
| June 2006 | $59.04 | $54.20 |
| May 2006 | $59.67 | $54.78 |
| April 2006 | $61.11 | $56.10 |
| March 2006 | $56.70 | $52.78 |
| February 2006 | $56.58 | $52.67 |
| January 2006 | $57.99 | $53.98 |
| December 2005 | $53.23 | $50.25 |
| November 2005 | $61.01 | $57.59 |
| October 2005 | $56.09 | $52.95 |
| September 2005 | $65.18 | $62.38 |
| August 2005 | $64.26 | $61.50 |
| July 2005 | $67.66 | $64.75 |
| June 2005 | $59.93 | $57.99 |
| May 2005 | $60.12 | $58.17 |
| April 2005 | $54.89 | $53.11 |
| March 2005 | $54.57 | $53.47 |
| February 2005 | $62.28 | $61.03 |
| January 2005 | $59.14 | $57.95 |
| December 2004 | $58.16 | $57.65 |
| November 2004 | $53.26 | $52.80 |
| October 2004 | $44.55 | $44.16 |
| September 2004 | $39.92 | $40.15 |
| August 2004 | $39.72 | $39.95 |
| July 2004 | $38.03 | $38.25 |
| June 2004 | $37.26 | $38.07 |
| May 2004 | $37.10 | $37.90 |
| April 2004 | $36.25 | $37.03 |
| March 2004 | $37.11 | $38.50 |
| February 2004 | $37.95 | $39.37 |
| January 2004 | $35.31 | $36.63 |
| December 2003 | $39.33 | $41.40 |
| November 2003 | $33.20 | $34.95 |
| October 2003 | $31.17 | $32.81 |
| September 2003 | $32.45 | $34.71 |
| August 2003 | $32.05 | $34.28 |
| July 2003 | $30.85 | $33 |
| June 2003 | $29.10 | $31.61 |
| May 2003 | $26.33 | $28.60 |
| April 2003 | $23.57 | $25.60 |
| March 2003 | $20.62 | $22.86 |
| February 2003 | $20.83 | $23.09 |
| January 2003 | $19.89 | $22.05 |
| December 2002 | $18.32 | $20.70 |
| November 2002 | $17.38 | $19.63 |
| October 2002 | $17.16 | $19.39 |
NRP
Price: $111.31
52 week price:
Dividend Yield: 2.85%
5-year range yield:
Forward Dividend Yield: 2.72%
Payout Ratio: 22.57%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 7.70 USD
P/E Ratio: 13.65
Exchange: NYQ
Sector: Energy
Industry: Thermal Coal
Country: United States
Volume: 40700
Ebitda: 54.9 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 8.33%
DGR5: 18.33%
DGR10: -1.29%
DGR20: -1.67%