Kinder Morgan, Inc. - 0JR2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	26.74	26.4	26.44	26.93	26.3	8,002
September 05, 2025	26.76	26.48	26.48	26.81	26.25	4,967
September 04, 2025	26.84	26.69	26.69	27.09	26.67	4,480
September 03, 2025	26.71	26.76	26.76	26.87	26.64	5,145
September 02, 2025	26.92	26.6	26.6	26.93	26.6	4,192
August 29, 2025	27	26.94	26.94	27.06	26.85	9,320
August 28, 2025	26.85	26.92	26.92	26.98	26.74	7,870
August 27, 2025	26.62	26.86	26.86	26.88	26.6	6,876
August 26, 2025	26.48	26.36	26.36	26.54	26.16	6,730
August 22, 2025	26.89	26.84	26.84	26.95	26.75	4,444
August 21, 2025	26.64	26.78	26.78	26.9	26.51	2,052
August 20, 2025	26.46	26.38	26.38	26.52	26.33	6,920
August 19, 2025	26.23	26.19	26.19	26.23	26.04	1,896
August 18, 2025	26.55	26.23	26.23	26.55	26.23	4,863
August 15, 2025	26.94	26.73	26.73	26.97	26.66	2,303
August 14, 2025	26.84	26.83	26.83	27.06	26.76	2,921
August 13, 2025	26.61	26.38	26.38	26.74	26.3	3,848
August 12, 2025	26.85	26.43	26.43	27	26.3	6,462
August 11, 2025	26.99	26.85	26.85	27	26.82	3,596
August 08, 2025	26.92	26.8	26.8	27.01	26.68	399
August 07, 2025	27.14	26.94	26.94	27.16	26.8	16,598
August 06, 2025	26.94	26.87	26.87	27.35	26.76	5,781
August 05, 2025	28.25	27.46	27.46	28.29	27.46	16,508
August 04, 2025	28.07	28.32	28.32	28.4	28.07	9,573
August 01, 2025	27.84	27.55	27.55	28.19	27.5	3,462
July 31, 2025	27.6	27.96	27.96	28.1	27.6	7,633
July 30, 2025	28	28.05	27.76	28.18	27.83	8,525
July 29, 2025	27.21	27.78	27.49	27.92	27.21	625,645
July 28, 2025	27.53	27.41	27.12	27.8	27.16	50,761
July 25, 2025	27.51	27.33	27.34	27.68	27.3	3,019
July 24, 2025	26.83	27.09	27.09	27.14	26.76	13,541
July 23, 2025	26.9	26.73	26.73	26.9	26.51	71,993
July 22, 2025	27.26	27.28	27.28	27.3	26.99	74,303
July 21, 2025	27.56	27.27	27.27	27.89	27.25	107,306
July 18, 2025	27.35	27.91	27.91	27.99	27.35	1,244
July 17, 2025	27.95	27.35	27.35	27.95	26.89	14,120
July 16, 2025	28	27.99	27.99	28.1	27.79	4,973
July 15, 2025	28.31	28.08	28.08	28.35	27.8	10,089
July 14, 2025	27.5	28.02	28.02	28.25	27	1,544
July 11, 2025	27.5	27.74	27.74	27.92	27.5	1,941
July 10, 2025	27.69	27.64	27.64	27.7	27.36	2,545
July 09, 2025	28.23	27.77	27.77	28.26	27.67	2,863
July 08, 2025	28.37	27.88	27.88	28.37	27.73	1,752
July 07, 2025	27.96	28.46	28.46	28.55	27.83	2,657
July 03, 2025	28.43	28.36	28.36	28.56	28.22	18,207
July 02, 2025	28.94	28.08	28.08	28.94	27.89	6,438
July 01, 2025	29.48	28.36	28.36	29.48	28.15	15,738
June 30, 2025	29	29.2	29.2	29.58	28.91	7,614
June 27, 2025	28.89	29.03	29.03	29.15	28.81	7,065
June 26, 2025	28.89	28.75	28.75	29.58	28.26	4,392
June 25, 2025	28.66	28.41	28.41	28.7	28.18	11,077
June 24, 2025	28.02	28.37	28.37	28.37	27.9	6,179
June 23, 2025	28.15	28.08	28.08	28.51	27.98	4,578
June 20, 2025	27.6	27.94	27.94	28.11	27.53	1,332
June 18, 2025	27.8	27.56	27.56	27.95	27.3	970
June 17, 2025	27.81	27.55	27.55	27.88	27.55	1,288
June 16, 2025	27.6	27.72	27.72	28.02	27.57	1,533
June 13, 2025	28.44	27.58	27.58	28.45	27.39	12,421
June 12, 2025	27.55	27.49	27.49	27.66	27.47	1,273
June 11, 2025	27.6	27.47	27.47	27.6	27.41	1,257

Kinder Morgan, Inc. (0JR2.L) LSE